Take-Two Interactive Software
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Nov 2022 |
USD |
98.95 |
103.78 |
98.3 |
102.95 |
102.95 |
+5.955 (+6.14%)
|
751 |
| 10 Nov 2022 |
USD |
98.78 |
99.26 |
96.8 |
96.995 |
96.995 |
+3.425 (+3.66%)
|
219 |
| 9 Nov 2022 |
USD |
94.24 |
94.49 |
93.03 |
93.57 |
93.57 |
+1.52 (+1.65%)
|
13 |
| 8 Nov 2022 |
USD |
91.98 |
98.9 |
91.69 |
92.05 |
92.05 |
-16.95 (-15.55%)
|
1,688 |
| 7 Nov 2022 |
USD |
106.9 |
109 |
106.9 |
109 |
109 |
-0.52 (-0.47%)
|
331 |
| 4 Nov 2022 |
USD |
111.51 |
111.63 |
108.03 |
109.52 |
109.52 |
-1.93 (-1.73%)
|
32 |
| 3 Nov 2022 |
USD |
113.55 |
114.02 |
110.72 |
111.45 |
111.45 |
-4.95 (-4.25%)
|
2,839 |
| 2 Nov 2022 |
USD |
115.072 |
117.04 |
113.36 |
116.4 |
116.4 |
-0.585 (-0.50%)
|
84 |
| 1 Nov 2022 |
USD |
120.44 |
121.08 |
116.96 |
116.985 |
116.985 |
-1.665 (-1.40%)
|
373 |
| 31 Oct 2022 |
USD |
123.37 |
123.37 |
118.05 |
118.65 |
118.65 |
-4.7 (-3.81%)
|
207 |
| 28 Oct 2022 |
USD |
122.74 |
123.4785 |
122.74 |
123.35 |
123.35 |
+0.3 (+0.24%)
|
63 |
| 27 Oct 2022 |
USD |
123.64 |
124.49 |
121.7085 |
123.05 |
123.05 |
-0.83 (-0.67%)
|
543 |
| 26 Oct 2022 |
USD |
123.51 |
125.82 |
123.51 |
123.88 |
123.88 |
-0.74 (-0.59%)
|
1 |
| 25 Oct 2022 |
USD |
123.94 |
124.7185 |
123.57 |
124.62 |
124.62 |
+0.95 (+0.77%)
|
1 |
| 24 Oct 2022 |
USD |
125.44 |
125.81 |
120.81 |
123.67 |
123.67 |
-1.6 (-1.28%)
|
6 |
| 21 Oct 2022 |
USD |
122.86 |
125.27 |
121.87 |
125.27 |
125.27 |
+0.3 (+0.24%)
|
100 |
| 20 Oct 2022 |
USD |
123.08 |
126.48 |
123.08 |
124.97 |
124.97 |
+4.52 (+3.75%)
|
1 |
| 19 Oct 2022 |
USD |
120.12 |
121.3 |
120.01 |
120.45 |
120.45 |
-1.13 (-0.93%)
|
3 |
| 18 Oct 2022 |
USD |
121.045 |
121.58 |
119.54 |
121.58 |
121.58 |
+3.08 (+2.60%)
|
100 |
| 17 Oct 2022 |
USD |
118.5 |
119.97 |
118.5 |
118.5 |
118.5 |
-0.22 (-0.19%)
|
5 |
| 14 Oct 2022 |
USD |
120.05 |
120.355 |
118.694 |
118.72 |
118.72 |
+0.73 (+0.62%)
|
285 |
| 13 Oct 2022 |
USD |
114.03 |
117.99 |
114.03 |
117.99 |
117.99 |
+0.38 (+0.32%)
|
156 |
| 12 Oct 2022 |
USD |
116.62 |
119.7485 |
115.09 |
117.61 |
117.61 |
+2.61 (+2.27%)
|
3,949 |
| 11 Oct 2022 |
USD |
117.55 |
117.55 |
112.81 |
115 |
115 |
-3.31 (-2.80%)
|
11 |
| 10 Oct 2022 |
USD |
119.83 |
120.54 |
117.43 |
118.31 |
118.31 |
-1.79 (-1.49%)
|
40 |
| 7 Oct 2022 |
USD |
118.75 |
121.38 |
118.75 |
120.1 |
120.1 |
-0.146 (-0.12%)
|
2,283 |
| 6 Oct 2022 |
USD |
120.99 |
121.815 |
119.58 |
120.2465 |
120.2465 |
+4.117 (+3.54%)
|
468 |
| 5 Oct 2022 |
USD |
115.03 |
116.13 |
114.13 |
116.13 |
116.13 |
+0.02 (+0.02%)
|
5 |
| 4 Oct 2022 |
USD |
114.78 |
116.79 |
114.78 |
116.11 |
116.11 |
+6.18 (+5.62%)
|
569 |
| 29 Sep 2022 |
USD |
112.63 |
112.63 |
109.915 |
109.93 |
109.93 |
-2.41 (-2.15%)
|
96 |
