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 |
| 27 May 2020 |
USD |
130.78 |
130.78 |
128.94 |
128.94 |
128.94 |
-5.35 (-3.98%)
|
274 |
| 26 May 2020 |
USD |
135.47 |
135.47 |
134.29 |
134.29 |
134.29 |
-3.9 (-2.82%)
|
836 |
| 22 May 2020 |
USD |
138.19 |
138.19 |
138.19 |
138.19 |
138.19 |
-7.14 (-4.91%)
|
427 |
| 21 May 2020 |
USD |
140.73 |
145.33 |
140.73 |
145.33 |
145.33 |
-3.71 (-2.49%)
|
823 |
| 20 May 2020 |
USD |
143.84 |
149.04 |
143.84 |
149.04 |
149.04 |
+8.1 (+5.75%)
|
991 |
| 19 May 2020 |
USD |
140.92 |
140.94 |
140.92 |
140.94 |
140.94 |
+6.26 (+4.65%)
|
531 |
| 18 May 2020 |
USD |
131.37 |
134.68 |
131.37 |
134.68 |
134.68 |
+2.548 (+1.93%)
|
472 |
| 15 May 2020 |
USD |
131.53 |
132.1322 |
131.53 |
132.1322 |
132.1322 |
+2.862 (+2.21%)
|
7,545 |
| 14 May 2020 |
USD |
129.27 |
129.27 |
129.27 |
129.27 |
129.27 |
-3.32 (-2.50%)
|
355 |
| 12 May 2020 |
USD |
132.59 |
132.59 |
132.59 |
132.59 |
132.59 |
+1.39 (+1.06%)
|
48 |
| 11 May 2020 |
USD |
130 |
131.2 |
130 |
131.2 |
131.2 |
+2.32 (+1.80%)
|
2,108 |
| 7 May 2020 |
USD |
128.9348 |
128.9348 |
128.88 |
128.88 |
128.88 |
+1.738 (+1.37%)
|
5,803 |
| 6 May 2020 |
USD |
127.1416 |
127.1416 |
127.1416 |
127.1416 |
127.1416 |
+6.922 (+5.76%)
|
4,036 |
| 29 Apr 2020 |
USD |
120.22 |
120.22 |
120.22 |
120.22 |
120.22 |
-3.058 (-2.48%)
|
77 |
| 28 Apr 2020 |
USD |
123.3767 |
123.3767 |
123.2778 |
123.2778 |
123.2778 |
-2.622 (-2.08%)
|
3,802 |
| 24 Apr 2020 |
USD |
125.9 |
125.9 |
125.9 |
125.9 |
125.9 |
-1.792 (-1.40%)
|
434 |
| 21 Apr 2020 |
USD |
127.6922 |
127.6922 |
127.6922 |
127.6922 |
127.6922 |
+3.398 (+2.73%)
|
466 |
| 20 Apr 2020 |
USD |
124.12 |
124.294 |
124.12 |
124.294 |
124.294 |
-1.686 (-1.34%)
|
615 |
| 17 Apr 2020 |
USD |
125.98 |
125.98 |
125.98 |
125.98 |
125.98 |
+1.956 (+1.58%)
|
1,316 |
| 16 Apr 2020 |
USD |
123.78 |
124.0235 |
123.78 |
124.0235 |
124.0235 |
+4.923 (+4.13%)
|
475 |
| 9 Apr 2020 |
USD |
119.1 |
119.1 |
119.1 |
119.1 |
119.1 |
-4.33 (-3.51%)
|
148,963 |
| 7 Apr 2020 |
USD |
123.43 |
123.43 |
123.43 |
123.43 |
123.43 |
+2.374 (+1.96%)
|
45 |
| 6 Apr 2020 |
USD |
119.31 |
121.0564 |
119.31 |
121.0564 |
121.0564 |
+2.466 (+2.08%)
|
702 |
| 3 Apr 2020 |
USD |
119.51 |
119.51 |
118.59 |
118.59 |
118.59 |
+1.983 (+1.70%)
|
467 |
| 2 Apr 2020 |
USD |
116.6074 |
116.6074 |
116.6074 |
116.6074 |
116.6074 |
-4.913 (-4.04%)
|
698 |
| 1 Apr 2020 |
USD |
119.2432 |
122.54 |
115.52 |
121.52 |
121.52 |
+2.407 (+2.02%)
|
2,077 |
| 31 Mar 2020 |
USD |
118.51 |
119.1134 |
118.51 |
119.1134 |
119.1134 |
+6.019 (+5.32%)
|
3,252 |
| 26 Mar 2020 |
USD |
113.0946 |
113.0946 |
113.0946 |
113.0946 |
113.0946 |
-0.863 (-0.76%)
|
797 |
| 25 Mar 2020 |
USD |
112.2324 |
113.9576 |
112.2324 |
113.9576 |
113.9576 |
+0.648 (+0.57%)
|
2,304 |
| 24 Mar 2020 |
USD |
109.82 |
113.31 |
109.82 |
113.31 |
113.31 |
+4.888 (+4.51%)
|
14,539 |
