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 |
| 26 Aug 2021 |
USD |
160.99 |
161.23 |
158.913 |
159.81 |
159.81 |
-0.753 (-0.47%)
|
854 |
| 25 Aug 2021 |
USD |
162.44 |
162.44 |
160.563 |
160.563 |
160.563 |
-2.997 (-1.83%)
|
299 |
| 24 Aug 2021 |
USD |
164.26 |
164.59 |
163.56 |
163.56 |
163.56 |
+0.45 (+0.28%)
|
1,024 |
| 23 Aug 2021 |
USD |
161.12 |
163.11 |
160.93 |
163.11 |
163.11 |
+3.49 (+2.19%)
|
12 |
| 20 Aug 2021 |
USD |
162.09 |
163.54 |
159.62 |
159.62 |
159.62 |
-3 (-1.84%)
|
241 |
| 19 Aug 2021 |
USD |
161.51 |
162.82 |
161.1655 |
162.62 |
162.62 |
-1.05 (-0.64%)
|
383 |
| 18 Aug 2021 |
USD |
163.5681 |
164.66 |
163.5681 |
163.67 |
163.67 |
+2.27 (+1.41%)
|
971 |
| 17 Aug 2021 |
USD |
159.53 |
161.83 |
159.41 |
161.4 |
161.4 |
+1.19 (+0.74%)
|
236 |
| 16 Aug 2021 |
USD |
158.74 |
160.21 |
158.74 |
160.21 |
160.21 |
-0.79 (-0.49%)
|
1,741 |
| 13 Aug 2021 |
USD |
160.95 |
162.16 |
160.15 |
161 |
161 |
+0.94 (+0.59%)
|
777 |
| 12 Aug 2021 |
USD |
160.03 |
160.06 |
158.81 |
160.06 |
160.06 |
-0.17 (-0.11%)
|
14 |
| 11 Aug 2021 |
USD |
160.9 |
160.94 |
159.31 |
160.23 |
160.23 |
+0.39 (+0.24%)
|
458 |
| 10 Aug 2021 |
USD |
160.56 |
160.8 |
159.16 |
159.84 |
159.84 |
-1.45 (-0.90%)
|
130 |
| 9 Aug 2021 |
USD |
158.625 |
161.36 |
158.28 |
161.29 |
161.29 |
+2.24 (+1.41%)
|
168 |
| 6 Aug 2021 |
USD |
156.8741 |
159.05 |
156.24 |
159.05 |
159.05 |
+1.685 (+1.07%)
|
2,153 |
| 5 Aug 2021 |
USD |
159.13 |
159.13 |
156.07 |
157.365 |
157.365 |
-1.725 (-1.08%)
|
3,132 |
| 4 Aug 2021 |
USD |
161.23 |
163.42 |
158.9907 |
159.09 |
159.09 |
+0.7 (+0.44%)
|
48,782 |
| 3 Aug 2021 |
USD |
161.898 |
162.15 |
155.65 |
158.39 |
158.39 |
-16.25 (-9.30%)
|
9,769 |
| 2 Aug 2021 |
USD |
175.61 |
175.61 |
173.82 |
174.64 |
174.64 |
+1.44 (+0.83%)
|
1,050 |
| 30 Jul 2021 |
USD |
169.51 |
173.2 |
169.51 |
173.2 |
173.2 |
+2.61 (+1.53%)
|
21 |
| 29 Jul 2021 |
USD |
171.96 |
172.62 |
168.94 |
170.59 |
170.59 |
-0.65 (-0.38%)
|
65 |
| 28 Jul 2021 |
USD |
167.5 |
171.84 |
167.5 |
171.24 |
171.24 |
+5.47 (+3.30%)
|
113 |
| 27 Jul 2021 |
USD |
172.84 |
172.84 |
164.95 |
165.77 |
165.77 |
-6.17 (-3.59%)
|
391 |
| 26 Jul 2021 |
USD |
173.49 |
173.7 |
171.94 |
171.94 |
171.94 |
+0.33 (+0.19%)
|
260 |
| 23 Jul 2021 |
USD |
170.56 |
171.61 |
170.56 |
171.61 |
171.61 |
+2.33 (+1.38%)
|
43 |
| 22 Jul 2021 |
USD |
170.56 |
170.68 |
169.28 |
169.28 |
169.28 |
-1.6 (-0.94%)
|
14 |
| 21 Jul 2021 |
USD |
170.91 |
170.91 |
170.76 |
170.88 |
170.88 |
+1.37 (+0.81%)
|
121 |
| 20 Jul 2021 |
USD |
168.8684 |
169.51 |
168.78 |
169.51 |
169.51 |
+0.89 (+0.53%)
|
424 |
| 19 Jul 2021 |
USD |
169.2 |
172.1189 |
167.41 |
168.62 |
168.62 |
-1.67 (-0.98%)
|
3,239 |
| 16 Jul 2021 |
USD |
168.3409 |
170.29 |
168.26 |
170.29 |
170.29 |
+2.38 (+1.42%)
|
604 |
