Take-Two Interactive Software Recent Share Price (LSE:0LCX)

LSE:0LCX - Take-Two Interactive Software Inc Take-Two Interactive Software
Sector: Communication Services, Industry: Interactive Home Entertainment

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 May 2021	USD	186.7107	187.27	186.7107	187.27	187.27	+2.163 (+1.17%)	267
27 May 2021	USD	184.9029	185.205	184.0525	185.1065	185.1065	-0.579 (-0.31%)	2,879
26 May 2021	USD	185.685	185.685	185.685	185.685	185.685	-0.315 (-0.17%)	383
25 May 2021	USD	185.665	186	185.665	186	186	-0.05 (-0.03%)	468
21 May 2021	USD	186.05	186.05	186.05	186.05	186.05	-0.4 (-0.21%)	255
20 May 2021	USD	180.23	187.7993	180.23	186.45	186.45	+9.62 (+5.44%)	380
19 May 2021	USD	171.51	177.0492	171.51	176.83	176.83	+5.885 (+3.44%)	1,066
18 May 2021	USD	169.195	170.945	168.31	170.945	170.945	+3.395 (+2.03%)	263
17 May 2021	USD	167.73	167.74	167.55	167.55	167.55	+3.73 (+2.28%)	74
14 May 2021	USD	164.04	164.04	163.82	163.82	163.82	-0.539 (-0.33%)	333
13 May 2021	USD	164.3586	164.3586	164.3586	164.3586	164.3586	+0.859 (+0.53%)	1,051
12 May 2021	USD	164.125	164.125	163.4999	163.4999	163.4999	-2.97 (-1.78%)	780
11 May 2021	USD	169.1214	169.1214	166.47	166.47	166.47	-1.67 (-0.99%)	1,423
10 May 2021	USD	166.87	168.14	166.87	168.14	168.14	-1.41 (-0.83%)	523
7 May 2021	USD	169.96	169.96	169.55	169.55	169.55	+1.72 (+1.02%)	359
6 May 2021	USD	167.55	167.83	167.55	167.83	167.83	+0.219 (+0.13%)	10
5 May 2021	USD	168.4654	170.8552	167.6106	167.6106	167.6106	+2.151 (+1.30%)	1,723
4 May 2021	USD	168.01	168.5946	165.46	165.46	165.46	-9.13 (-5.23%)	649
30 Apr 2021	USD	174.59	174.59	174.59	174.59	174.59	-0.63 (-0.36%)	57
29 Apr 2021	USD	174.5785	175.22	174.46	175.22	175.22	+0.61 (+0.35%)	463
27 Apr 2021	USD	175.3435	175.3435	174.61	174.61	174.61	-0.319 (-0.18%)	2,026
23 Apr 2021	USD	178.3796	178.93	174.9294	174.9294	174.9294	-3.407 (-1.91%)	1,908
22 Apr 2021	USD	178.3365	178.3365	178.3365	178.3365	178.3365	+3.88 (+2.22%)	169
21 Apr 2021	USD	176.5	176.5	174.4565	174.4565	174.4565	-2.647 (-1.49%)	38
20 Apr 2021	USD	177.4937	178.57	177.103	177.103	177.103	-0.437 (-0.25%)	997
19 Apr 2021	USD	178.25	178.25	177.54	177.54	177.54	-0.32 (-0.18%)	137
16 Apr 2021	USD	180.36	180.7225	177.86	177.86	177.86	-4.51 (-2.47%)	180
15 Apr 2021	USD	182.37	182.37	182.37	182.37	182.37	-1.075 (-0.59%)	110
14 Apr 2021	USD	184.1424	184.3031	182.925	183.4451	183.4451	-0.115 (-0.06%)	3,266
13 Apr 2021	USD	183.56	183.56	183.56	183.56	183.56	+2.075 (+1.14%)	8

Unicorn Response |