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 |
| 15 Aug 2022 |
USD |
123.28 |
128.71 |
123.28 |
127.29 |
127.29 |
+4.98 (+4.07%)
|
96 |
| 12 Aug 2022 |
USD |
121.42 |
122.31 |
120.93 |
122.31 |
122.31 |
+0.47 (+0.39%)
|
370 |
| 11 Aug 2022 |
USD |
125.24 |
125.24 |
121.5088 |
121.84 |
121.84 |
-2.23 (-1.80%)
|
598 |
| 10 Aug 2022 |
USD |
122.838 |
124.07 |
122.08 |
124.07 |
124.07 |
+3.743 (+3.11%)
|
283 |
| 9 Aug 2022 |
USD |
121.22 |
123.12 |
118.37 |
120.3268 |
120.3268 |
-5.773 (-4.58%)
|
678 |
| 8 Aug 2022 |
USD |
126.4 |
129.29 |
125.87 |
126.1 |
126.1 |
+0.17 (+0.13%)
|
133 |
| 5 Aug 2022 |
USD |
126.58 |
126.96 |
125.39 |
125.93 |
125.93 |
-1.67 (-1.31%)
|
160 |
| 4 Aug 2022 |
USD |
130.32 |
130.32 |
126.735 |
127.6 |
127.6 |
-1.64 (-1.27%)
|
71 |
| 3 Aug 2022 |
USD |
127.48 |
129.24 |
127.48 |
129.24 |
129.24 |
+0.38 (+0.29%)
|
33 |
| 2 Aug 2022 |
USD |
126.99 |
128.86 |
126.44 |
128.86 |
128.86 |
-0.15 (-0.12%)
|
10 |
| 1 Aug 2022 |
USD |
132.29 |
132.29 |
127.0105 |
129.01 |
129.01 |
-2.95 (-2.24%)
|
51 |
| 29 Jul 2022 |
USD |
129.47 |
132 |
129.47 |
131.9601 |
131.9601 |
+1.29 (+0.99%)
|
62 |
| 28 Jul 2022 |
USD |
130.47 |
131.56 |
130.2388 |
130.67 |
130.67 |
+0.301 (+0.23%)
|
229 |
| 27 Jul 2022 |
USD |
130.51 |
131.64 |
130.3688 |
130.3688 |
130.3688 |
-0.451 (-0.34%)
|
14 |
| 26 Jul 2022 |
USD |
130.715 |
131.1588 |
130.57 |
130.82 |
130.82 |
+0.26 (+0.20%)
|
30 |
| 25 Jul 2022 |
USD |
129.9 |
130.975 |
129.74 |
130.56 |
130.56 |
-0.41 (-0.31%)
|
9 |
| 22 Jul 2022 |
USD |
131.56 |
132.86 |
130.97 |
130.97 |
130.97 |
+0.02 (+0.02%)
|
114 |
| 21 Jul 2022 |
USD |
129.48 |
130.95 |
129.48 |
130.95 |
130.95 |
+2 (+1.55%)
|
292 |
| 20 Jul 2022 |
USD |
128.72 |
129.46 |
128.33 |
128.95 |
128.95 |
+1.19 (+0.93%)
|
29 |
| 19 Jul 2022 |
USD |
125.02 |
127.76 |
125.02 |
127.76 |
127.76 |
+2.72 (+2.18%)
|
39 |
| 18 Jul 2022 |
USD |
124.79 |
125.25 |
124.79 |
125.04 |
125.04 |
+0.71 (+0.57%)
|
172 |
| 15 Jul 2022 |
USD |
123.43 |
124.71 |
123.43 |
124.33 |
124.33 |
+2.73 (+2.25%)
|
222 |
| 14 Jul 2022 |
USD |
120.065 |
121.6 |
119.59 |
121.6 |
121.6 |
+0.38 (+0.31%)
|
11 |
| 13 Jul 2022 |
USD |
120.245 |
121.22 |
119.1552 |
121.22 |
121.22 |
-1.75 (-1.42%)
|
563 |
| 12 Jul 2022 |
USD |
122.57 |
122.97 |
121.17 |
122.97 |
122.97 |
-1.04 (-0.84%)
|
275 |
| 11 Jul 2022 |
USD |
124.78 |
124.78 |
122.01 |
124.01 |
124.01 |
+0.21 (+0.17%)
|
3,466 |
| 8 Jul 2022 |
USD |
126.2 |
126.24 |
123.78 |
123.8 |
123.8 |
-2.63 (-2.08%)
|
1,755 |
| 7 Jul 2022 |
USD |
125.24 |
126.5601 |
125.24 |
126.43 |
126.43 |
+0.83 (+0.66%)
|
40 |
| 6 Jul 2022 |
USD |
127.35 |
127.35 |
125.57 |
125.6 |
125.6 |
-0.87 (-0.69%)
|
3,563 |
| 5 Jul 2022 |
USD |
123.39 |
126.67 |
122.43 |
126.47 |
126.47 |
+2.89 (+2.34%)
|
180 |
