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 |
| 30 Mar 2022 |
USD |
158.77 |
159.2 |
157.53 |
157.53 |
157.53 |
-0.73 (-0.46%)
|
139 |
| 29 Mar 2022 |
USD |
158.34 |
158.7 |
157.63 |
158.26 |
158.26 |
+2.39 (+1.53%)
|
8 |
| 28 Mar 2022 |
USD |
154.66 |
155.87 |
153.44 |
155.87 |
155.87 |
+2.37 (+1.54%)
|
340 |
| 25 Mar 2022 |
USD |
150.95 |
153.5 |
149.66 |
153.5 |
153.5 |
+4.47 (+3.00%)
|
28 |
| 24 Mar 2022 |
USD |
150.31 |
150.87 |
149.03 |
149.03 |
149.03 |
-1.858 (-1.23%)
|
835 |
| 23 Mar 2022 |
USD |
150.95 |
151.8 |
150.0288 |
150.8883 |
150.8883 |
-3.262 (-2.12%)
|
26,351 |
| 22 Mar 2022 |
USD |
151.44 |
154.52 |
151.44 |
154.15 |
154.15 |
+3.46 (+2.30%)
|
21,231 |
| 21 Mar 2022 |
USD |
150.69 |
150.69 |
150.69 |
150.69 |
150.69 |
-0.61 (-0.40%)
|
57 |
| 18 Mar 2022 |
USD |
149.53 |
153.03 |
149.11 |
151.3 |
151.3 |
+2.6 (+1.75%)
|
41 |
| 17 Mar 2022 |
USD |
146.44 |
149.66 |
146.21 |
148.7 |
148.7 |
+1.51 (+1.03%)
|
27 |
| 16 Mar 2022 |
USD |
143.57 |
147.19 |
142.25 |
147.19 |
147.19 |
+5.69 (+4.02%)
|
940 |
| 15 Mar 2022 |
USD |
141 |
141.5 |
135.165 |
141.5 |
141.5 |
-1.29 (-0.90%)
|
728 |
| 14 Mar 2022 |
USD |
155.0675 |
155.0675 |
142.6425 |
142.79 |
142.79 |
-11.9 (-7.69%)
|
2,299 |
| 11 Mar 2022 |
USD |
155.95 |
155.95 |
154.68 |
154.69 |
154.69 |
-1.64 (-1.05%)
|
10 |
| 10 Mar 2022 |
USD |
157.98 |
158.23 |
155.68 |
156.33 |
156.33 |
-3.94 (-2.46%)
|
17,535 |
| 9 Mar 2022 |
USD |
157.62 |
160.27 |
157.6116 |
160.27 |
160.27 |
+2.91 (+1.85%)
|
318 |
| 8 Mar 2022 |
USD |
155 |
157.36 |
153.214 |
157.36 |
157.36 |
-2.91 (-1.82%)
|
729 |
| 7 Mar 2022 |
USD |
157.67 |
160.27 |
157.67 |
160.27 |
160.27 |
+3.27 (+2.08%)
|
142 |
| 4 Mar 2022 |
USD |
158.37 |
158.37 |
156.715 |
157.0001 |
157.0001 |
-0.87 (-0.55%)
|
3,914 |
| 3 Mar 2022 |
USD |
160.2 |
160.2 |
157.87 |
157.87 |
157.87 |
-3.12 (-1.94%)
|
186 |
| 2 Mar 2022 |
USD |
161.28 |
161.28 |
159.52 |
160.99 |
160.99 |
+0.48 (+0.30%)
|
3,141 |
| 1 Mar 2022 |
USD |
162.88 |
163.21 |
160 |
160.51 |
160.51 |
-3.23 (-1.97%)
|
815 |
| 28 Feb 2022 |
USD |
162.47 |
163.91 |
162.15 |
163.74 |
163.74 |
+0.91 (+0.56%)
|
392 |
| 25 Feb 2022 |
USD |
165.25 |
166.43 |
161.305 |
162.83 |
162.83 |
+3.13 (+1.96%)
|
511 |
| 24 Feb 2022 |
USD |
152.01 |
159.745 |
151.86 |
159.7 |
159.7 |
-0.87 (-0.54%)
|
343 |
| 23 Feb 2022 |
USD |
158.8422 |
160.57 |
158.8422 |
160.57 |
160.57 |
+1.942 (+1.22%)
|
1,176 |
| 22 Feb 2022 |
USD |
158.538 |
158.6278 |
157.54 |
158.6278 |
158.6278 |
-1.382 (-0.86%)
|
1,174 |
| 18 Feb 2022 |
USD |
162.5344 |
162.5344 |
159.23 |
160.01 |
160.01 |
-4.09 (-2.49%)
|
358 |
| 17 Feb 2022 |
USD |
165.94 |
165.94 |
163.37 |
164.1 |
164.1 |
-2.45 (-1.47%)
|
37 |
| 16 Feb 2022 |
USD |
168.25 |
168.25 |
163.12 |
166.55 |
166.55 |
-2.87 (-1.69%)
|
352 |
