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 |
| 24 Feb 2021 |
USD |
184.205 |
184.8 |
183.94 |
184.8 |
184.8 |
-0.42 (-0.23%)
|
574 |
| 23 Feb 2021 |
USD |
185.2819 |
186.28 |
181.84 |
185.2202 |
185.2202 |
-5.43 (-2.85%)
|
2,249 |
| 22 Feb 2021 |
USD |
191.6619 |
193.8 |
190.6085 |
190.65 |
190.65 |
-5.979 (-3.04%)
|
162 |
| 19 Feb 2021 |
USD |
196.815 |
196.815 |
196.6285 |
196.6285 |
196.6285 |
+1.109 (+0.57%)
|
478 |
| 18 Feb 2021 |
USD |
195.305 |
195.7907 |
195.305 |
195.52 |
195.52 |
+1.98 (+1.02%)
|
821 |
| 17 Feb 2021 |
USD |
194.055 |
194.44 |
192.14 |
193.54 |
193.54 |
-2.566 (-1.31%)
|
1,095 |
| 16 Feb 2021 |
USD |
200.42 |
200.42 |
194.84 |
196.1056 |
196.1056 |
-0.325 (-0.17%)
|
1,880 |
| 15 Feb 2021 |
USD |
196.4308 |
196.4308 |
196.4308 |
196.4308 |
196.4308 |
-2.699 (-1.36%)
|
763 |
| 12 Feb 2021 |
USD |
196.3836 |
199.13 |
194.6657 |
199.13 |
199.13 |
+0.55 (+0.28%)
|
2,619 |
| 11 Feb 2021 |
USD |
201.55 |
201.55 |
198.58 |
198.58 |
198.58 |
-0.77 (-0.39%)
|
157 |
| 10 Feb 2021 |
USD |
203.005 |
203.2 |
198.62 |
199.35 |
199.35 |
-0.745 (-0.37%)
|
906 |
| 9 Feb 2021 |
USD |
199.83 |
202.51 |
198.06 |
200.095 |
200.095 |
-12.405 (-5.84%)
|
3,437 |
| 8 Feb 2021 |
USD |
211.35 |
213.26 |
210.79 |
212.5 |
212.5 |
+3.88 (+1.86%)
|
5,078 |
| 5 Feb 2021 |
USD |
206.27 |
208.875 |
206.27 |
208.62 |
208.62 |
+5.371 (+2.64%)
|
796 |
| 4 Feb 2021 |
USD |
203.85 |
204 |
202.27 |
203.249 |
203.249 |
-1.821 (-0.89%)
|
4,618 |
| 3 Feb 2021 |
USD |
206.5705 |
206.5705 |
203.6468 |
205.07 |
205.07 |
+1.53 (+0.75%)
|
2,508 |
| 2 Feb 2021 |
USD |
201.165 |
203.54 |
201.165 |
203.54 |
203.54 |
+1.75 (+0.87%)
|
549 |
| 1 Feb 2021 |
USD |
201.79 |
201.79 |
201.79 |
201.79 |
201.79 |
-0.013 (-0.01%)
|
599 |
| 29 Jan 2021 |
USD |
198.79 |
201.8031 |
198.79 |
201.8031 |
201.8031 |
+3.813 (+1.93%)
|
2,377 |
| 28 Jan 2021 |
USD |
192.9 |
197.99 |
192.9 |
197.99 |
197.99 |
+0.91 (+0.46%)
|
1,573 |
| 27 Jan 2021 |
USD |
198.8677 |
200.2993 |
195.17 |
197.0803 |
197.0803 |
-4.47 (-2.22%)
|
3,033 |
| 26 Jan 2021 |
USD |
203.77 |
203.77 |
201.55 |
201.55 |
201.55 |
-1.838 (-0.90%)
|
425 |
| 25 Jan 2021 |
USD |
207.795 |
207.93 |
202.035 |
203.3877 |
203.3877 |
-0.592 (-0.29%)
|
3,115 |
| 22 Jan 2021 |
USD |
204.92 |
204.9714 |
203.98 |
203.98 |
203.98 |
-0.73 (-0.36%)
|
2,074 |
| 21 Jan 2021 |
USD |
207.43 |
207.702 |
204.3789 |
204.71 |
204.71 |
-1.209 (-0.59%)
|
4,078 |
| 20 Jan 2021 |
USD |
201.03 |
205.919 |
201.03 |
205.919 |
205.919 |
+7.979 (+4.03%)
|
735 |
| 19 Jan 2021 |
USD |
195.85 |
197.9567 |
195.85 |
197.94 |
197.94 |
+3.298 (+1.69%)
|
2,473 |
| 15 Jan 2021 |
USD |
115 |
195.2406 |
115 |
194.642 |
194.642 |
-1.238 (-0.63%)
|
19,013 |
| 14 Jan 2021 |
USD |
199.16 |
199.16 |
195.51 |
195.88 |
195.88 |
-2.737 (-1.38%)
|
3,859 |
| 13 Jan 2021 |
USD |
197.97 |
198.6169 |
197.66 |
198.6169 |
198.6169 |
-2.943 (-1.46%)
|
1,542 |
