Take-Two Interactive Software
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 May 2024 |
USD |
153.29 |
154.54 |
151.61 |
151.85 |
151.85 |
+0.7 (+0.46%)
|
1,418 |
| 22 May 2024 |
USD |
151.38 |
153 |
150.62 |
151.15 |
151.15 |
-0.13 (-0.09%)
|
3,787 |
| 21 May 2024 |
USD |
150.53 |
152.65 |
150 |
151.28 |
151.28 |
+1.28 (+0.85%)
|
1,197 |
| 20 May 2024 |
USD |
147.52 |
150 |
146.65 |
150 |
150 |
+3.03 (+2.06%)
|
839 |
| 17 May 2024 |
USD |
142.46 |
153.98 |
142 |
146.97 |
146.97 |
+0.99 (+0.68%)
|
7,176 |
| 16 May 2024 |
USD |
148.97 |
148.97 |
145.75 |
145.98 |
145.98 |
-0.437 (-0.30%)
|
2,045 |
| 15 May 2024 |
USD |
145.96 |
146.93 |
145.51 |
146.4167 |
146.4167 |
+1.767 (+1.22%)
|
1,109 |
| 14 May 2024 |
USD |
143 |
145.32 |
143 |
144.65 |
144.65 |
+0.54 (+0.37%)
|
1,155 |
| 13 May 2024 |
USD |
146.55 |
146.91 |
144 |
144.11 |
144.11 |
-2.18 (-1.49%)
|
2,472 |
| 10 May 2024 |
USD |
145.02 |
146.59 |
144.83 |
146.29 |
146.29 |
+0.77 (+0.53%)
|
2,111 |
| 9 May 2024 |
USD |
145.81 |
146.56 |
145.34 |
145.52 |
145.52 |
-0.79 (-0.54%)
|
1,485 |
| 8 May 2024 |
USD |
146.97 |
147.9465 |
145.38 |
146.31 |
146.31 |
-1.44 (-0.97%)
|
1,713 |
| 7 May 2024 |
USD |
148.17 |
148.68 |
147.51 |
147.75 |
147.75 |
+2.55 (+1.76%)
|
1,657 |
| 3 May 2024 |
USD |
144.77 |
145.2202 |
143.9022 |
145.2 |
145.2 |
+3.66 (+2.59%)
|
730 |
| 2 May 2024 |
USD |
143.87 |
143.8979 |
140.37 |
141.54 |
141.54 |
-1.88 (-1.31%)
|
4,235 |
| 1 May 2024 |
USD |
142.22 |
143.67 |
141.8 |
143.42 |
143.42 |
-0.786 (-0.55%)
|
933 |
| 30 Apr 2024 |
USD |
143.65 |
144.26 |
142.735 |
144.206 |
144.206 |
-0.584 (-0.40%)
|
449 |
| 29 Apr 2024 |
USD |
144.08 |
145.63 |
143.73 |
144.79 |
144.79 |
-0.234 (-0.16%)
|
8,701 |
| 26 Apr 2024 |
USD |
143.38 |
145.3928 |
143.38 |
145.024 |
145.024 |
+1.234 (+0.86%)
|
857 |
| 25 Apr 2024 |
USD |
142.34 |
143.93 |
141.17 |
143.79 |
143.79 |
+1.54 (+1.08%)
|
1,089 |
| 24 Apr 2024 |
USD |
141.25 |
142.45 |
140.88 |
142.25 |
142.25 |
-0.19 (-0.13%)
|
713 |
| 23 Apr 2024 |
USD |
140.85 |
143.26 |
140.47 |
142.44 |
142.44 |
+1.85 (+1.32%)
|
1,972 |
| 22 Apr 2024 |
USD |
140.6 |
141.13 |
138.88 |
140.59 |
140.59 |
+0.25 (+0.18%)
|
1,260 |
| 19 Apr 2024 |
USD |
135.12 |
140.94 |
135.12 |
140.34 |
140.34 |
-0.97 (-0.69%)
|
1,619 |
| 18 Apr 2024 |
USD |
143.47 |
144.0879 |
141.31 |
141.31 |
141.31 |
-2.95 (-2.04%)
|
1,125 |
| 17 Apr 2024 |
USD |
146.52 |
147.2 |
143.51 |
144.26 |
144.26 |
-1.457 (-1.00%)
|
1,396 |
| 16 Apr 2024 |
USD |
145.46 |
146.09 |
144.7984 |
145.7174 |
145.7174 |
+0.609 (+0.42%)
|
794 |
| 15 Apr 2024 |
USD |
148.68 |
148.68 |
144.5838 |
145.1081 |
145.1081 |
-3.632 (-2.44%)
|
2,097 |
| 12 Apr 2024 |
USD |
150.265 |
150.265 |
148.51 |
148.74 |
148.74 |
-3.7 (-2.43%)
|
750 |
| 11 Apr 2024 |
USD |
152.68 |
153.32 |
150.45 |
152.44 |
152.44 |
+0.48 (+0.32%)
|
960 |
