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
9 Nov 2020	USD	163.9182	163.9182	162.6129	162.6129	162.6129	-6.287 (-3.72%)	1,817
6 Nov 2020	USD	168.8996	168.8996	168.8996	168.8996	168.8996	+3.9 (+2.36%)	1,215
4 Nov 2020	USD	165.414	165.414	165	165	165	+10.22 (+6.60%)	1,291
3 Nov 2020	USD	154.78	154.78	154.78	154.78	154.78	+0.606 (+0.39%)	424
2 Nov 2020	USD	156.18	156.18	154.1737	154.1737	154.1737	-0.719 (-0.46%)	3,335
30 Oct 2020	USD	162.46	162.46	154.8929	154.8929	154.8929	-9.067 (-5.53%)	1,239
28 Oct 2020	USD	163.9601	163.9601	163.9601	163.9601	163.9601	+0 (+0.0%)	519
26 Oct 2020	USD	163.96	163.96	163.96	163.96	163.96	+0.357 (+0.22%)	628
23 Oct 2020	USD	163.4112	163.6026	163.4112	163.6026	163.6026	+3.387 (+2.11%)	815
22 Oct 2020	USD	160.2159	160.2159	160.2159	160.2159	160.2159	-5.534 (-3.34%)	2,540
21 Oct 2020	USD	165.75	165.75	165.75	165.75	165.75	-0.44 (-0.26%)	2,397
20 Oct 2020	USD	166.19	166.19	166.19	166.19	166.19	-2.429 (-1.44%)	281
16 Oct 2020	USD	168.6185	168.6185	168.6185	168.6185	168.6185	+1.833 (+1.10%)	1,155
15 Oct 2020	USD	166.6098	167.6662	166.6098	166.7857	166.7857	-1.806 (-1.07%)	9,761
14 Oct 2020	USD	168.5919	168.5919	168.5919	168.5919	168.5919	+1.312 (+0.78%)	500
13 Oct 2020	USD	167.28	167.28	167.28	167.28	167.28	+2.28 (+1.38%)	1,156
12 Oct 2020	USD	165	165	165	165	165	+1.77 (+1.08%)	357
6 Oct 2020	USD	163.23	163.23	163.23	163.23	163.23	+0.48 (+0.29%)	175
5 Oct 2020	USD	162.15	162.75	162.0342	162.75	162.75	+3.599 (+2.26%)	4,393
2 Oct 2020	USD	159.1515	159.1515	159.1515	159.1515	159.1515	-5.996 (-3.63%)	332
23 Sep 2020	USD	165.1478	165.1478	165.1478	165.1478	165.1478	+1.966 (+1.21%)	546
22 Sep 2020	USD	163.1813	163.1813	163.1813	163.1813	163.1813	+4.691 (+2.96%)	3,000
21 Sep 2020	USD	158.49	160.1971	157.06	158.49	158.49	+2.309 (+1.48%)	3,339
17 Sep 2020	USD	154.7723	156.1811	154.7723	156.1811	156.1811	-0.601 (-0.38%)	2,187
14 Sep 2020	USD	156.7825	156.7825	156.7825	156.7825	156.7825	-3.379 (-2.11%)	979
10 Sep 2020	USD	160.1615	160.1615	160.1615	160.1615	160.1615	+4.67 (+3.00%)	307
8 Sep 2020	USD	155.8102	155.8102	155.4918	155.4918	155.4918	-5.789 (-3.59%)	1,867
4 Sep 2020	USD	163.845	163.845	161.281	161.281	161.281	-10.896 (-6.33%)	3,018
1 Sep 2020	USD	172.1765	172.1765	172.1765	172.1765	172.1765	-2.893 (-1.65%)	854
27 Aug 2020	USD	175.07	175.07	175.07	175.07	175.07	+1.153 (+0.66%)	293

Unicorn Response |