Take-Two Interactive Software
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Apr 2024 |
USD |
154.55 |
154.55 |
151.19 |
151.96 |
151.96 |
-2.19 (-1.42%)
|
1,199 |
| 9 Apr 2024 |
USD |
155.51 |
156.0247 |
153.65 |
154.15 |
154.15 |
-0.06 (-0.04%)
|
16,304 |
| 8 Apr 2024 |
USD |
153.3 |
155.29 |
151.96 |
154.21 |
154.21 |
+3.75 (+2.49%)
|
21,361 |
| 5 Apr 2024 |
USD |
149.82 |
151.34 |
149.75 |
150.46 |
150.46 |
-1.546 (-1.02%)
|
1,120 |
| 4 Apr 2024 |
USD |
153.24 |
153.38 |
151.81 |
152.0063 |
152.0063 |
+0.811 (+0.54%)
|
1,221 |
| 3 Apr 2024 |
USD |
149.76 |
151.246 |
148.972 |
151.195 |
151.195 |
+2.183 (+1.47%)
|
1,075 |
| 2 Apr 2024 |
USD |
150.34 |
150.34 |
147.8567 |
149.0117 |
149.0117 |
+0.792 (+0.53%)
|
2,172 |
| 28 Mar 2024 |
USD |
145 |
150.24 |
144 |
148.22 |
148.22 |
+1.34 (+0.91%)
|
1,368 |
| 27 Mar 2024 |
USD |
148 |
148 |
146.32 |
146.88 |
146.88 |
+0.81 (+0.55%)
|
4,036 |
| 26 Mar 2024 |
USD |
147.29 |
148.41 |
145.1017 |
146.07 |
146.07 |
+0.68 (+0.47%)
|
1,826 |
| 25 Mar 2024 |
USD |
150 |
150.31 |
141.94 |
145.39 |
145.39 |
-6.92 (-4.54%)
|
5,426 |
| 22 Mar 2024 |
USD |
152.67 |
153.2 |
151.72 |
152.31 |
152.31 |
-0.626 (-0.41%)
|
1,949 |
| 21 Mar 2024 |
USD |
149.93 |
153 |
149.36 |
152.936 |
152.936 |
+4.546 (+3.06%)
|
2,128 |
| 20 Mar 2024 |
USD |
145.5 |
149.39 |
145.14 |
148.39 |
148.39 |
+3.28 (+2.26%)
|
1,837 |
| 19 Mar 2024 |
USD |
144.5576 |
145.45 |
143.5 |
145.11 |
145.11 |
+0.25 (+0.17%)
|
887 |
| 18 Mar 2024 |
USD |
144.47 |
145 |
143.43 |
144.86 |
144.86 |
+1.09 (+0.76%)
|
1,586 |
| 15 Mar 2024 |
USD |
143.535 |
144.23 |
142.07 |
143.77 |
143.77 |
-0.06 (-0.04%)
|
1,416 |
| 14 Mar 2024 |
USD |
143.67 |
144.5377 |
141.61 |
143.83 |
143.83 |
-1.67 (-1.15%)
|
1,836 |
| 13 Mar 2024 |
USD |
144.515 |
146.47 |
144.01 |
145.5 |
145.5 |
+1.343 (+0.93%)
|
1,053 |
| 12 Mar 2024 |
USD |
145.61 |
145.99 |
143.73 |
144.1569 |
144.1569 |
-2.318 (-1.58%)
|
1,586 |
| 11 Mar 2024 |
USD |
143.75 |
147.53 |
143.73 |
146.475 |
146.475 |
+1.768 (+1.22%)
|
1,238 |
| 8 Mar 2024 |
USD |
145.14 |
145.77 |
144.1 |
144.7069 |
144.7069 |
-0.123 (-0.08%)
|
1,335 |
| 7 Mar 2024 |
USD |
145.56 |
145.57 |
143.79 |
144.83 |
144.83 |
+0.3 (+0.21%)
|
1,832 |
| 6 Mar 2024 |
USD |
145.71 |
146.46 |
143.4874 |
144.53 |
144.53 |
+1.2 (+0.84%)
|
2,319 |
| 5 Mar 2024 |
USD |
146 |
146 |
141.9983 |
143.3297 |
143.3297 |
-3.623 (-2.47%)
|
2,738 |
| 4 Mar 2024 |
USD |
150.675 |
150.675 |
146.5579 |
146.9528 |
146.9528 |
-2.997 (-2.00%)
|
1,326 |
| 1 Mar 2024 |
USD |
146.29 |
150 |
145.57 |
149.95 |
149.95 |
+3.64 (+2.49%)
|
2,392 |
| 29 Feb 2024 |
USD |
147.83 |
148.22 |
145.6 |
146.31 |
146.31 |
-0.73 (-0.50%)
|
1,407 |
| 28 Feb 2024 |
USD |
148.405 |
148.48 |
145.9 |
147.04 |
147.04 |
-0.19 (-0.13%)
|
1,507 |
| 27 Feb 2024 |
USD |
149.52 |
150 |
147.07 |
147.23 |
147.23 |
-3.31 (-2.20%)
|
150,781 |
