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 Jul 2021 |
USD |
171.86 |
171.86 |
167.35 |
167.91 |
167.91 |
-3.21 (-1.88%)
|
1,111 |
| 14 Jul 2021 |
USD |
174.56 |
174.56 |
170.12 |
171.12 |
171.12 |
-2.29 (-1.32%)
|
412 |
| 13 Jul 2021 |
USD |
172.58 |
174.95 |
172.05 |
173.41 |
173.41 |
+1.316 (+0.76%)
|
86 |
| 12 Jul 2021 |
USD |
172.33 |
172.85 |
171.64 |
172.0938 |
172.0938 |
+1.554 (+0.91%)
|
460 |
| 9 Jul 2021 |
USD |
170.67 |
171.52 |
169.685 |
170.54 |
170.54 |
-0.48 (-0.28%)
|
611 |
| 8 Jul 2021 |
USD |
170.202 |
171.6924 |
170.2 |
171.02 |
171.02 |
-3.88 (-2.22%)
|
661 |
| 7 Jul 2021 |
USD |
174.37 |
174.9 |
173.25 |
174.9 |
174.9 |
+1.74 (+1.00%)
|
11 |
| 6 Jul 2021 |
USD |
176.88 |
177.3 |
171.92 |
173.16 |
173.16 |
-3.95 (-2.23%)
|
313 |
| 2 Jul 2021 |
USD |
180.3 |
180.34 |
176.87 |
177.11 |
177.11 |
-1.19 (-0.67%)
|
12 |
| 1 Jul 2021 |
USD |
177.02 |
178.54 |
176.82 |
178.3 |
178.3 |
+0.8 (+0.45%)
|
470 |
| 30 Jun 2021 |
USD |
177.82 |
178.29 |
177.5 |
177.5 |
177.5 |
+0.25 (+0.14%)
|
15 |
| 29 Jun 2021 |
USD |
178.01 |
178.01 |
177.25 |
177.25 |
177.25 |
-1.37 (-0.77%)
|
332 |
| 28 Jun 2021 |
USD |
175.26 |
178.6201 |
175.26 |
178.6201 |
178.6201 |
+3.535 (+2.02%)
|
748 |
| 24 Jun 2021 |
USD |
174.82 |
175.085 |
174.77 |
175.085 |
175.085 |
+1.875 (+1.08%)
|
107 |
| 23 Jun 2021 |
USD |
172.645 |
173.21 |
172.26 |
173.21 |
173.21 |
-1.04 (-0.60%)
|
704 |
| 22 Jun 2021 |
USD |
173.73 |
174.25 |
173.73 |
174.25 |
174.25 |
+0.41 (+0.24%)
|
114 |
| 21 Jun 2021 |
USD |
171.28 |
173.84 |
170.43 |
173.84 |
173.84 |
+2.486 (+1.45%)
|
125 |
| 18 Jun 2021 |
USD |
170.87 |
171.3543 |
168.685 |
171.3543 |
171.3543 |
+0.164 (+0.10%)
|
438 |
| 17 Jun 2021 |
USD |
171.547 |
171.547 |
171.17 |
171.19 |
171.19 |
+0.483 (+0.28%)
|
883 |
| 16 Jun 2021 |
USD |
178.4928 |
178.4928 |
170.7068 |
170.7068 |
170.7068 |
-9.293 (-5.16%)
|
684 |
| 15 Jun 2021 |
USD |
184.72 |
184.72 |
180 |
180 |
180 |
-7.623 (-4.06%)
|
37 |
| 14 Jun 2021 |
USD |
186.06 |
187.6226 |
186.06 |
187.6226 |
187.6226 |
+3.802 (+2.07%)
|
255 |
| 11 Jun 2021 |
USD |
183.8205 |
183.8205 |
183.8205 |
183.8205 |
183.8205 |
-0.69 (-0.37%)
|
37 |
| 10 Jun 2021 |
USD |
183.4 |
184.51 |
183.0789 |
184.51 |
184.51 |
+0.5 (+0.27%)
|
432 |
| 9 Jun 2021 |
USD |
184.01 |
184.01 |
184.01 |
184.01 |
184.01 |
-1.69 (-0.91%)
|
44 |
| 8 Jun 2021 |
USD |
184.93 |
185.7005 |
184.93 |
185.7005 |
185.7005 |
+2.3 (+1.25%)
|
350 |
| 4 Jun 2021 |
USD |
179.8805 |
183.4 |
179.8805 |
183.4 |
183.4 |
+4.85 (+2.72%)
|
87 |
| 3 Jun 2021 |
USD |
177.83 |
178.55 |
177.31 |
178.55 |
178.55 |
-1.19 (-0.66%)
|
68 |
| 2 Jun 2021 |
USD |
181.005 |
181.005 |
179.74 |
179.74 |
179.74 |
-5.475 (-2.96%)
|
139 |
| 1 Jun 2021 |
USD |
186.3976 |
186.3976 |
185.215 |
185.215 |
185.215 |
-2.055 (-1.10%)
|
798 |
