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
7 Nov 2019	USD	117.0495	117.0495	117.0495	117.0495	117.0495	+0.396 (+0.34%)	698
6 Nov 2019	USD	116.6535	116.6535	116.6535	116.6535	116.6535	-1.341 (-1.14%)	462
5 Nov 2019	USD	117.9947	117.9947	117.9947	117.9947	117.9947	+0.595 (+0.51%)	1,605
4 Nov 2019	USD	118.27	118.27	117.1429	117.4	117.4	-1.65 (-1.39%)	2,385
1 Nov 2019	USD	119.9316	119.9316	119.05	119.05	119.05	-4.965 (-4.00%)	1,621
28 Oct 2019	USD	125.81	125.81	124.0152	124.0152	124.0152	-0.852 (-0.68%)	1,626
24 Oct 2019	USD	123.94	124.8668	123.94	124.8668	124.8668	+1.202 (+0.97%)	1,536
23 Oct 2019	USD	123.6653	123.6653	123.6653	123.6653	123.6653	+0.943 (+0.77%)	480
22 Oct 2019	USD	123.5947	123.5947	122.7222	122.7222	122.7222	-0.448 (-0.36%)	1,296
21 Oct 2019	USD	123.17	123.17	123.17	123.17	123.17	+0.114 (+0.09%)	131
17 Oct 2019	USD	123.0563	123.0563	123.0563	123.0563	123.0563	+0.159 (+0.13%)	343
15 Oct 2019	USD	121.95	122.8973	121.95	122.8973	122.8973	+0.571 (+0.47%)	717
14 Oct 2019	USD	122.3263	122.3263	122.3263	122.3263	122.3263	-1.294 (-1.05%)	752
11 Oct 2019	USD	123.4057	123.62	123.4057	123.62	123.62	+1.794 (+1.47%)	1,855
10 Oct 2019	USD	120.546	121.8256	120.546	121.8256	121.8256	-0.405 (-0.33%)	2,737
7 Oct 2019	USD	122.2307	122.2307	122.2307	122.2307	122.2307	-0.121 (-0.10%)	631
4 Oct 2019	USD	119.5486	122.3518	119.5486	122.3518	122.3518	+2.231 (+1.86%)	1,186
3 Oct 2019	USD	119.66	120.1211	119.66	120.1211	120.1211	+1.746 (+1.48%)	1,094
2 Oct 2019	USD	120.0934	120.0934	118.3747	118.3747	118.3747	-6.636 (-5.31%)	1,500
30 Sep 2019	USD	125.0108	125.0108	125.0108	125.0108	125.0108	-0.445 (-0.35%)	438
27 Sep 2019	USD	126.77	127.09	125.4559	125.4559	125.4559	-1.697 (-1.33%)	587
26 Sep 2019	USD	127.1525	127.1525	127.1525	127.1525	127.1525	+1.506 (+1.20%)	773
25 Sep 2019	USD	125.6465	125.6465	125.6465	125.6465	125.6465	+0.518 (+0.41%)	433
24 Sep 2019	USD	126.2284	126.2284	125.1282	125.1282	125.1282	-5.432 (-4.16%)	5,086
23 Sep 2019	USD	130.56	130.56	128.2626	130.56	130.56	+5.46 (+4.36%)	2,329
16 Sep 2019	USD	125.1	125.1	125.1	125.1	125.1	-0.214 (-0.17%)	73,012
12 Sep 2019	USD	125.3143	125.3143	125.3143	125.3143	125.3143	+0.559 (+0.45%)	375
11 Sep 2019	USD	126.8684	126.8684	124.7549	124.7549	124.7549	-5.663 (-4.34%)	4,274
10 Sep 2019	USD	131.3483	131.3483	130.4181	130.4181	130.4181	-1.417 (-1.07%)	5,015
9 Sep 2019	USD	130.688	131.8347	130.688	131.8347	131.8347	-0.565 (-0.43%)	4,722

Unicorn Response |