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 |
| 1 Jul 2022 |
USD |
122.78 |
123.83 |
122.65 |
123.58 |
123.58 |
+0.49 (+0.40%)
|
26 |
| 30 Jun 2022 |
USD |
122.791 |
124.275 |
121.7 |
123.09 |
123.09 |
-2.22 (-1.77%)
|
420 |
| 29 Jun 2022 |
USD |
126.18 |
126.18 |
123.53 |
125.31 |
125.31 |
-1.98 (-1.56%)
|
65,341 |
| 28 Jun 2022 |
USD |
129.99 |
129.99 |
126.625 |
127.29 |
127.29 |
-0.96 (-0.75%)
|
456 |
| 27 Jun 2022 |
USD |
133.135 |
133.135 |
128.25 |
128.25 |
128.25 |
-4.44 (-3.35%)
|
336 |
| 24 Jun 2022 |
USD |
130.66 |
132.97 |
130.66 |
132.69 |
132.69 |
+2.76 (+2.12%)
|
187 |
| 23 Jun 2022 |
USD |
130.05 |
131.35 |
128.765 |
129.93 |
129.93 |
+1.08 (+0.84%)
|
114 |
| 22 Jun 2022 |
USD |
127.95 |
129.75 |
127.95 |
128.85 |
128.85 |
+1.13 (+0.88%)
|
307 |
| 21 Jun 2022 |
USD |
124.87 |
128.38 |
124.87 |
127.72 |
127.72 |
+1.8 (+1.43%)
|
286 |
| 17 Jun 2022 |
USD |
125.5 |
125.93 |
124.14 |
125.92 |
125.92 |
+1.29 (+1.04%)
|
6 |
| 16 Jun 2022 |
USD |
123.18 |
124.63 |
122.793 |
124.63 |
124.63 |
-0.9 (-0.72%)
|
106 |
| 15 Jun 2022 |
USD |
122.15 |
125.57 |
122.15 |
125.53 |
125.53 |
+4.05 (+3.33%)
|
209 |
| 14 Jun 2022 |
USD |
124.21 |
124.53 |
120.58 |
121.48 |
121.48 |
-2.56 (-2.06%)
|
753 |
| 13 Jun 2022 |
USD |
125.77 |
126.22 |
122.9264 |
124.04 |
124.04 |
-3.491 (-2.74%)
|
123 |
| 10 Jun 2022 |
USD |
126.602 |
127.96 |
125.715 |
127.531 |
127.531 |
-3.339 (-2.55%)
|
768 |
| 9 Jun 2022 |
USD |
131.4 |
133.39 |
130.32 |
130.87 |
130.87 |
-0.67 (-0.51%)
|
575 |
| 8 Jun 2022 |
USD |
132 |
132.8 |
131.54 |
131.54 |
131.54 |
+1.45 (+1.11%)
|
2,039 |
| 7 Jun 2022 |
USD |
125.58 |
134.58 |
125.58 |
130.09 |
130.09 |
+2.65 (+2.08%)
|
226 |
| 6 Jun 2022 |
USD |
127.87 |
128.24 |
126.555 |
127.44 |
127.44 |
+3.445 (+2.78%)
|
373 |
| 1 Jun 2022 |
USD |
124.86 |
125.87 |
122.73 |
123.9946 |
123.9946 |
-0.355 (-0.29%)
|
941 |
| 31 May 2022 |
USD |
127.69 |
127.97 |
124.35 |
124.35 |
124.35 |
-2.38 (-1.88%)
|
238 |
| 27 May 2022 |
USD |
123.908 |
127.34 |
123.5 |
126.73 |
126.73 |
+3.61 (+2.93%)
|
416 |
| 26 May 2022 |
USD |
122.36 |
123.12 |
121.26 |
123.12 |
123.12 |
+2.235 (+1.85%)
|
153 |
| 25 May 2022 |
USD |
121.4 |
121.81 |
119.575 |
120.885 |
120.885 |
-3.605 (-2.90%)
|
798 |
| 24 May 2022 |
USD |
121.32 |
124.795 |
121.32 |
124.49 |
124.49 |
+2.088 (+1.71%)
|
978 |
| 23 May 2022 |
USD |
115.21 |
122.49 |
114.44 |
122.402 |
122.402 |
+4.487 (+3.81%)
|
1,521 |
| 20 May 2022 |
USD |
119.24 |
120.961 |
116.77 |
117.915 |
117.915 |
-4.065 (-3.33%)
|
244 |
| 19 May 2022 |
USD |
122.398 |
126.89 |
121.98 |
121.98 |
121.98 |
-1.27 (-1.03%)
|
164 |
| 18 May 2022 |
USD |
120.76 |
123.72 |
120.76 |
123.25 |
123.25 |
-0.43 (-0.35%)
|
191 |
| 17 May 2022 |
USD |
119.9 |
123.68 |
119.2 |
123.68 |
123.68 |
+13.34 (+12.09%)
|
2,268 |
