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 |
| 3 Jan 2022 |
USD |
176.79 |
177.08 |
173.82 |
176.29 |
176.29 |
-3.764 (-2.09%)
|
7 |
| 31 Dec 2021 |
USD |
180.054 |
180.054 |
180.054 |
180.054 |
180.054 |
-1.296 (-0.71%)
|
50 |
| 30 Dec 2021 |
USD |
181.42 |
181.42 |
180.01 |
181.35 |
181.35 |
+1.36 (+0.76%)
|
49 |
| 29 Dec 2021 |
USD |
178.62 |
180 |
178.62 |
179.99 |
179.99 |
+0.62 (+0.35%)
|
24 |
| 28 Dec 2021 |
USD |
179.37 |
181.45 |
179.37 |
179.37 |
179.37 |
+1.65 (+0.93%)
|
8 |
| 27 Dec 2021 |
USD |
178.48 |
179 |
177.72 |
177.72 |
177.72 |
-0.24 (-0.13%)
|
7 |
| 24 Dec 2021 |
USD |
177.96 |
177.96 |
177.96 |
177.96 |
177.96 |
+0.25 (+0.14%)
|
108 |
| 23 Dec 2021 |
USD |
177.94 |
177.94 |
176.62 |
177.71 |
177.71 |
+0.65 (+0.37%)
|
234 |
| 22 Dec 2021 |
USD |
180 |
180 |
177.06 |
177.06 |
177.06 |
-1.12 (-0.63%)
|
40 |
| 21 Dec 2021 |
USD |
178.35 |
179.54 |
176.515 |
178.18 |
178.18 |
+0.65 (+0.37%)
|
154 |
| 20 Dec 2021 |
USD |
175.74 |
178.5 |
172.62 |
177.53 |
177.53 |
-0.4 (-0.22%)
|
790 |
| 17 Dec 2021 |
USD |
170.8 |
178.19 |
170.8 |
177.93 |
177.93 |
+7.69 (+4.52%)
|
163 |
| 16 Dec 2021 |
USD |
171.15 |
172.52 |
170.24 |
170.24 |
170.24 |
+3.663 (+2.20%)
|
527 |
| 15 Dec 2021 |
USD |
164.98 |
167.9 |
164.98 |
166.577 |
166.577 |
+0.627 (+0.38%)
|
1,213 |
| 14 Dec 2021 |
USD |
165.71 |
167.115 |
164 |
165.95 |
165.95 |
-0.2 (-0.12%)
|
133 |
| 13 Dec 2021 |
USD |
166.9 |
166.9 |
164.25 |
166.15 |
166.15 |
+1.33 (+0.81%)
|
87 |
| 10 Dec 2021 |
USD |
166.38 |
166.74 |
163.975 |
164.82 |
164.82 |
-3.03 (-1.81%)
|
79,785 |
| 9 Dec 2021 |
USD |
170.4 |
172.705 |
167.85 |
167.85 |
167.85 |
-0.47 (-0.28%)
|
30 |
| 8 Dec 2021 |
USD |
168.01 |
168.32 |
166.4 |
168.32 |
168.32 |
+0.665 (+0.40%)
|
1 |
| 7 Dec 2021 |
USD |
167.19 |
167.655 |
167.19 |
167.655 |
167.655 |
+5.155 (+3.17%)
|
21 |
| 6 Dec 2021 |
USD |
165.69 |
165.69 |
162.5 |
162.5 |
162.5 |
-1.98 (-1.20%)
|
59 |
| 3 Dec 2021 |
USD |
163.16 |
164.48 |
160.69 |
164.48 |
164.48 |
+2.613 (+1.61%)
|
24 |
| 2 Dec 2021 |
USD |
160.59 |
162.78 |
159.54 |
161.8674 |
161.8674 |
-1.963 (-1.20%)
|
300 |
| 1 Dec 2021 |
USD |
167.94 |
167.94 |
163.8 |
163.83 |
163.83 |
-3.95 (-2.35%)
|
83 |
| 30 Nov 2021 |
USD |
170.88 |
171.75 |
167.36 |
167.78 |
167.78 |
-2.65 (-1.55%)
|
138 |
| 29 Nov 2021 |
USD |
171.55 |
171.55 |
164.8 |
170.43 |
170.43 |
-0.06 (-0.04%)
|
111 |
| 26 Nov 2021 |
USD |
166.74 |
170.51 |
166.31 |
170.49 |
170.49 |
+6.37 (+3.88%)
|
683 |
| 24 Nov 2021 |
USD |
165.58 |
165.58 |
162.56 |
164.12 |
164.12 |
+0.69 (+0.42%)
|
34 |
| 23 Nov 2021 |
USD |
164.156 |
165.52 |
163.13 |
163.43 |
163.43 |
-2.8 (-1.68%)
|
449 |
| 22 Nov 2021 |
USD |
170.06 |
170.57 |
164.75 |
166.23 |
166.23 |
-6.43 (-3.72%)
|
170 |
