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 |
| 8 Oct 2021 |
USD |
171.36 |
175.53 |
169.36 |
174.95 |
174.95 |
+3.88 (+2.27%)
|
754 |
| 7 Oct 2021 |
USD |
166 |
171.73 |
166 |
171.07 |
171.07 |
+5.36 (+3.23%)
|
1,458 |
| 6 Oct 2021 |
USD |
161.53 |
165.945 |
160.02 |
165.71 |
165.71 |
+4.91 (+3.05%)
|
700 |
| 5 Oct 2021 |
USD |
157.8312 |
160.88 |
157.4 |
160.8002 |
160.8002 |
+4.95 (+3.18%)
|
1,384 |
| 4 Oct 2021 |
USD |
157.72 |
157.72 |
155.705 |
155.85 |
155.85 |
-2.5 (-1.58%)
|
251 |
| 1 Oct 2021 |
USD |
154.88 |
158.36 |
152.92 |
158.35 |
158.35 |
+3.54 (+2.29%)
|
71 |
| 30 Sep 2021 |
USD |
152.98 |
155.017 |
152.52 |
154.81 |
154.81 |
+3.14 (+2.07%)
|
1,217 |
| 29 Sep 2021 |
USD |
149.65 |
152.01 |
149.65 |
151.67 |
151.67 |
+3 (+2.02%)
|
115 |
| 28 Sep 2021 |
USD |
148.68 |
149.103 |
148.3419 |
148.67 |
148.67 |
+1.263 (+0.86%)
|
685 |
| 27 Sep 2021 |
USD |
146.77 |
148.43 |
146.72 |
147.407 |
147.407 |
-0.083 (-0.06%)
|
360 |
| 24 Sep 2021 |
USD |
147.13 |
147.49 |
146.39 |
147.49 |
147.49 |
+0.26 (+0.18%)
|
68 |
| 23 Sep 2021 |
USD |
147.38 |
149.12 |
146.11 |
147.23 |
147.23 |
+1.4 (+0.96%)
|
216 |
| 22 Sep 2021 |
USD |
145.4048 |
146.086 |
144.85 |
145.83 |
145.83 |
+0.105 (+0.07%)
|
193 |
| 21 Sep 2021 |
USD |
149.99 |
149.99 |
145.65 |
145.7251 |
145.7251 |
-2.515 (-1.70%)
|
1,231 |
| 20 Sep 2021 |
USD |
151.66 |
151.66 |
147.87 |
148.24 |
148.24 |
-3.02 (-2.00%)
|
1,277 |
| 17 Sep 2021 |
USD |
149.45 |
151.26 |
148.915 |
151.26 |
151.26 |
-0.36 (-0.24%)
|
753 |
| 16 Sep 2021 |
USD |
152.36 |
152.99 |
151.62 |
151.62 |
151.62 |
-0.78 (-0.51%)
|
60 |
| 15 Sep 2021 |
USD |
152.46 |
153.81 |
150.7935 |
152.4 |
152.4 |
-0.02 (-0.01%)
|
49 |
| 14 Sep 2021 |
USD |
152.22 |
153.28 |
151.65 |
152.42 |
152.42 |
-1.15 (-0.75%)
|
34 |
| 13 Sep 2021 |
USD |
154.0324 |
155.34 |
153.3862 |
153.57 |
153.57 |
-2.26 (-1.45%)
|
1,237 |
| 10 Sep 2021 |
USD |
153.005 |
155.89 |
151.93 |
155.83 |
155.83 |
-1.83 (-1.16%)
|
1,619 |
| 9 Sep 2021 |
USD |
159.5 |
159.5 |
157.66 |
157.66 |
157.66 |
-1.41 (-0.89%)
|
36 |
| 8 Sep 2021 |
USD |
159.13 |
159.73 |
157.69 |
159.07 |
159.07 |
-1.49 (-0.93%)
|
50 |
| 7 Sep 2021 |
USD |
161.45 |
161.45 |
158.825 |
160.56 |
160.56 |
-0.37 (-0.23%)
|
295 |
| 3 Sep 2021 |
USD |
162.15 |
162.15 |
160.79 |
160.93 |
160.93 |
-1.4 (-0.86%)
|
159 |
| 2 Sep 2021 |
USD |
162.55 |
163.43 |
162.33 |
162.33 |
162.33 |
+0.654 (+0.40%)
|
323 |
| 1 Sep 2021 |
USD |
162.54 |
163.2194 |
160.285 |
161.6761 |
161.6761 |
+0.326 (+0.20%)
|
17,889 |
| 31 Aug 2021 |
USD |
158.83 |
161.89 |
158.83 |
161.35 |
161.35 |
+3.11 (+1.97%)
|
245 |
| 30 Aug 2021 |
USD |
159.17 |
159.43 |
157.1 |
158.24 |
158.24 |
-2.57 (-1.60%)
|
111 |
| 27 Aug 2021 |
USD |
159.84 |
160.81 |
159.3 |
160.81 |
160.81 |
+1 (+0.63%)
|
33 |
