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 |
| 23 Mar 2020 |
USD |
102.22 |
108.4219 |
102.22 |
108.4219 |
108.4219 |
-0.098 (-0.09%)
|
2,599 |
| 20 Mar 2020 |
USD |
108.52 |
108.52 |
108.52 |
108.52 |
108.52 |
-5.896 (-5.15%)
|
781 |
| 18 Mar 2020 |
USD |
109.6363 |
114.4165 |
109.6363 |
114.4165 |
114.4165 |
+7.499 (+7.01%)
|
1,090 |
| 17 Mar 2020 |
USD |
106.9174 |
106.9174 |
106.9174 |
106.9174 |
106.9174 |
-6.429 (-5.67%)
|
805 |
| 16 Mar 2020 |
USD |
113.3465 |
113.3465 |
113.3465 |
113.3465 |
113.3465 |
+1.486 (+1.33%)
|
639 |
| 13 Mar 2020 |
USD |
106.89 |
111.86 |
106.89 |
111.86 |
111.86 |
+3.69 (+3.41%)
|
66 |
| 12 Mar 2020 |
USD |
115.3879 |
115.3879 |
108.17 |
108.17 |
108.17 |
-10.62 (-8.94%)
|
547 |
| 11 Mar 2020 |
USD |
117.14 |
118.79 |
116.44 |
118.79 |
118.79 |
+2.61 (+2.25%)
|
1,905 |
| 10 Mar 2020 |
USD |
114.06 |
116.18 |
114.06 |
116.18 |
116.18 |
+2.29 (+2.01%)
|
733 |
| 9 Mar 2020 |
USD |
113.2633 |
113.89 |
113.2633 |
113.89 |
113.89 |
-4.09 (-3.47%)
|
1,195 |
| 6 Mar 2020 |
USD |
115.7 |
117.98 |
115.7 |
117.98 |
117.98 |
+1.251 (+1.07%)
|
3,418 |
| 5 Mar 2020 |
USD |
116.7286 |
116.7286 |
116.7286 |
116.7286 |
116.7286 |
+9.001 (+8.36%)
|
867 |
| 28 Feb 2020 |
USD |
108.8405 |
108.8405 |
107.7278 |
107.7278 |
107.7278 |
+0.468 (+0.44%)
|
2,681 |
| 27 Feb 2020 |
USD |
107.56 |
107.56 |
107.2601 |
107.2601 |
107.2601 |
-6.557 (-5.76%)
|
1,430 |
| 24 Feb 2020 |
USD |
113.8169 |
113.8169 |
113.8169 |
113.8169 |
113.8169 |
+0.157 (+0.14%)
|
999 |
| 21 Feb 2020 |
USD |
115.02 |
115.02 |
113.66 |
113.66 |
113.66 |
-2 (-1.73%)
|
80 |
| 20 Feb 2020 |
USD |
113.54 |
115.66 |
113.54 |
115.66 |
115.66 |
+1.68 (+1.47%)
|
8,987 |
| 18 Feb 2020 |
USD |
113.24 |
113.98 |
113.24 |
113.98 |
113.98 |
+0.23 (+0.20%)
|
2,224 |
| 14 Feb 2020 |
USD |
113.75 |
113.75 |
113.75 |
113.75 |
113.75 |
+0.254 (+0.22%)
|
215 |
| 13 Feb 2020 |
USD |
113.4958 |
113.4958 |
113.4958 |
113.4958 |
113.4958 |
+0.724 (+0.64%)
|
2,185 |
| 12 Feb 2020 |
USD |
113.94 |
113.94 |
112.7716 |
112.7716 |
112.7716 |
+1.942 (+1.75%)
|
817 |
| 11 Feb 2020 |
USD |
112.46 |
112.46 |
110.83 |
110.83 |
110.83 |
-0.776 (-0.70%)
|
622 |
| 10 Feb 2020 |
USD |
120.81 |
120.81 |
109.4546 |
111.6062 |
111.6062 |
-3.184 (-2.77%)
|
5,092 |
| 7 Feb 2020 |
USD |
116.82 |
116.82 |
114.79 |
114.79 |
114.79 |
-10.493 (-8.38%)
|
3,395 |
| 6 Feb 2020 |
USD |
122.43 |
125.2829 |
122.43 |
125.2829 |
125.2829 |
+2.306 (+1.88%)
|
1,299 |
| 5 Feb 2020 |
USD |
121.7305 |
122.9768 |
121.7305 |
122.9768 |
122.9768 |
-3.323 (-2.63%)
|
2,731 |
| 4 Feb 2020 |
USD |
126.3 |
126.3 |
126.0483 |
126.3 |
126.3 |
+1.177 (+0.94%)
|
1,315 |
| 3 Feb 2020 |
USD |
122.96 |
125.1229 |
122.96 |
125.1229 |
125.1229 |
+0.496 (+0.40%)
|
1,868 |
| 31 Jan 2020 |
USD |
124.6271 |
124.6271 |
124.6271 |
124.6271 |
124.6271 |
-1.283 (-1.02%)
|
595 |
| 30 Jan 2020 |
USD |
125.91 |
125.91 |
125.91 |
125.91 |
125.91 |
-1.07 (-0.84%)
|
60,690 |
