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
12 Jan 2021	USD	204.8189	204.8189	201.56	201.56	201.56	-7.34 (-3.51%)	88
8 Jan 2021	USD	209.39	209.405	208.9	208.9	208.9	+1.68 (+0.81%)	1,586
7 Jan 2021	USD	204.39	207.8	204.39	207.22	207.22	+2.72 (+1.33%)	1,973
6 Jan 2021	USD	201.2754	204.4999	201.2754	204.4999	204.4999	+0.651 (+0.32%)	1,812
5 Jan 2021	USD	202.11	203.8491	202.11	203.8491	203.8491	-4.367 (-2.10%)	1,177
4 Jan 2021	USD	208.2163	208.2163	208.2163	208.2163	208.2163	+5.3 (+2.61%)	715
23 Dec 2020	USD	200.55	202.9164	200.55	202.9164	202.9164	+1.447 (+0.72%)	383
22 Dec 2020	USD	202.74	202.74	201.4693	201.4693	201.4693	+0.824 (+0.41%)	2,091
21 Dec 2020	USD	202.0472	203.39	198.4854	200.6455	200.6455	+1.64 (+0.82%)	5,194
18 Dec 2020	USD	199.0058	199.0058	199.0058	199.0058	199.0058	+2.539 (+1.29%)	643
16 Dec 2020	USD	194.557	196.4663	194.557	196.4663	196.4663	+0.563 (+0.29%)	1,108
15 Dec 2020	USD	195.9035	195.9035	195.9035	195.9035	195.9035	-0.756 (-0.38%)	721
14 Dec 2020	USD	193.04	200.84	193.04	196.66	196.66	+5.937 (+3.11%)	1,502
11 Dec 2020	USD	188.19	190.745	188.19	190.7229	190.7229	+5.55 (+3.00%)	836
10 Dec 2020	USD	182.83	185.1727	182.83	185.1727	185.1727	+0.833 (+0.45%)	876
8 Dec 2020	USD	184.34	184.34	184.34	184.34	184.34	+3.697 (+2.05%)	300
4 Dec 2020	USD	180.6429	180.6429	180.6429	180.6429	180.6429	+1.968 (+1.10%)	439
2 Dec 2020	USD	178.6754	178.6754	178.6754	178.6754	178.6754	-1.815 (-1.01%)	408
1 Dec 2020	USD	180.4908	180.4908	180.4908	180.4908	180.4908	+1.726 (+0.97%)	475
30 Nov 2020	USD	178.7648	178.7648	178.7648	178.7648	178.7648	+2.355 (+1.33%)	1,007
27 Nov 2020	USD	175.8835	176.41	175.8835	176.41	176.41	+8.748 (+5.22%)	833
24 Nov 2020	USD	167.6623	167.6623	167.6623	167.6623	167.6623	-2.388 (-1.40%)	536
23 Nov 2020	USD	170.05	170.05	170.05	170.05	170.05	+1.314 (+0.78%)	483
20 Nov 2020	USD	165.99	168.736	165.99	168.736	168.736	+6.536 (+4.03%)	1,261
18 Nov 2020	USD	162.2	162.2	162.2	162.2	162.2	-0.519 (-0.32%)	7,034
17 Nov 2020	USD	162.7187	162.7187	162.7187	162.7187	162.7187	+0.934 (+0.58%)	674
16 Nov 2020	USD	161.35	161.7844	161.35	161.7844	161.7844	-0.416 (-0.26%)	2,157
12 Nov 2020	USD	162.2	162.2	162.2	162.2	162.2	+3.885 (+2.45%)	579
11 Nov 2020	USD	157.1943	158.3151	157.1943	158.3151	158.3151	+2.462 (+1.58%)	948
10 Nov 2020	USD	155.5793	155.8534	155.5793	155.8534	155.8534	-6.76 (-4.16%)	2,407

Unicorn Response |