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 Feb 2022 |
USD |
167.29 |
169.97 |
167.29 |
169.42 |
169.42 |
-0.56 (-0.33%)
|
71 |
| 14 Feb 2022 |
USD |
171.79 |
171.79 |
169.98 |
169.98 |
169.98 |
-2.38 (-1.38%)
|
9 |
| 11 Feb 2022 |
USD |
173.897 |
174.535 |
172.36 |
172.36 |
172.36 |
-2.71 (-1.55%)
|
37 |
| 10 Feb 2022 |
USD |
170.42 |
177.4 |
168.02 |
175.07 |
175.07 |
+3.34 (+1.94%)
|
301 |
| 9 Feb 2022 |
USD |
173.07 |
173.15 |
169.77 |
171.73 |
171.73 |
-1.84 (-1.06%)
|
41 |
| 8 Feb 2022 |
USD |
170.2 |
177.99 |
169.59 |
173.57 |
173.57 |
-1.6 (-0.91%)
|
234 |
| 7 Feb 2022 |
USD |
175.56 |
176.16 |
173.75 |
175.17 |
175.17 |
+2.195 (+1.27%)
|
1,802 |
| 4 Feb 2022 |
USD |
161.54 |
173.27 |
160.17 |
172.975 |
172.975 |
+9.425 (+5.76%)
|
1,632 |
| 3 Feb 2022 |
USD |
162.34 |
165.48 |
162.34 |
163.55 |
163.55 |
-1.54 (-0.93%)
|
1,009 |
| 2 Feb 2022 |
USD |
159.43 |
165.78 |
159.43 |
165.09 |
165.09 |
+5.816 (+3.65%)
|
44 |
| 1 Feb 2022 |
USD |
163.242 |
164.85 |
158.53 |
159.274 |
159.274 |
-4.846 (-2.95%)
|
773 |
| 31 Jan 2022 |
USD |
159.08 |
164.29 |
159.08 |
164.12 |
164.12 |
+7.79 (+4.98%)
|
788 |
| 28 Jan 2022 |
USD |
157.63 |
157.98 |
155.545 |
156.33 |
156.33 |
-0.79 (-0.50%)
|
409 |
| 27 Jan 2022 |
USD |
157.49 |
158.79 |
157 |
157.12 |
157.12 |
-2.084 (-1.31%)
|
271 |
| 26 Jan 2022 |
USD |
158.18 |
159.5 |
158.18 |
159.2038 |
159.2038 |
+0.084 (+0.05%)
|
1,612 |
| 25 Jan 2022 |
USD |
161.16 |
164.74 |
159.12 |
159.12 |
159.12 |
-2.42 (-1.50%)
|
137 |
| 24 Jan 2022 |
USD |
159.32 |
163.49 |
157.7 |
161.54 |
161.54 |
-7.17 (-4.25%)
|
461 |
| 21 Jan 2022 |
USD |
164.52 |
168.73 |
164.46 |
168.71 |
168.71 |
+1.59 (+0.95%)
|
364 |
| 20 Jan 2022 |
USD |
164.45 |
168.138 |
164.35 |
167.12 |
167.12 |
+0.1 (+0.06%)
|
93 |
| 19 Jan 2022 |
USD |
158.2528 |
167.12 |
155.18 |
167.02 |
167.02 |
+11.19 (+7.18%)
|
7,516 |
| 18 Jan 2022 |
USD |
157.36 |
159.81 |
155.6 |
155.83 |
155.83 |
+3.95 (+2.60%)
|
6,744 |
| 14 Jan 2022 |
USD |
154.9229 |
154.9229 |
149.44 |
151.88 |
151.88 |
-2.98 (-1.92%)
|
562 |
| 13 Jan 2022 |
USD |
156.64 |
156.64 |
154.08 |
154.86 |
154.86 |
-2.02 (-1.29%)
|
148 |
| 12 Jan 2022 |
USD |
149.65 |
157.47 |
149.65 |
156.88 |
156.88 |
+8.93 (+6.04%)
|
2,041 |
| 11 Jan 2022 |
USD |
144.1927 |
148.22 |
141.4 |
147.95 |
147.95 |
+7.11 (+5.05%)
|
2,132 |
| 10 Jan 2022 |
USD |
148 |
164.6 |
138.275 |
140.84 |
140.84 |
-23.97 (-14.54%)
|
2,933 |
| 7 Jan 2022 |
USD |
162.79 |
165.28 |
162.1 |
164.81 |
164.81 |
-4.15 (-2.46%)
|
642 |
| 6 Jan 2022 |
USD |
171.85 |
171.85 |
167.61 |
168.96 |
168.96 |
-3.91 (-2.26%)
|
16,466 |
| 5 Jan 2022 |
USD |
181.31 |
182 |
172.87 |
172.87 |
172.87 |
-7.965 (-4.40%)
|
800 |
| 4 Jan 2022 |
USD |
179.32 |
180.86 |
175.54 |
180.835 |
180.835 |
+4.545 (+2.58%)
|
41 |
