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 |
| 2 Sep 2019 |
USD |
132.4 |
132.4 |
132.4 |
132.4 |
132.4 |
-0.385 (-0.29%)
|
1 |
| 29 Aug 2019 |
USD |
132.7847 |
132.7847 |
132.7847 |
132.7847 |
132.7847 |
+0.218 (+0.16%)
|
435 |
| 22 Aug 2019 |
USD |
133.7858 |
133.7858 |
132.5669 |
132.5669 |
132.5669 |
-0.379 (-0.29%)
|
1,595 |
| 21 Aug 2019 |
USD |
132.9462 |
132.9462 |
132.9462 |
132.9462 |
132.9462 |
+1.514 (+1.15%)
|
1,284 |
| 20 Aug 2019 |
USD |
130 |
131.4327 |
130 |
131.4327 |
131.4327 |
+0.561 (+0.43%)
|
591 |
| 19 Aug 2019 |
USD |
130.0986 |
130.8714 |
130.0986 |
130.8714 |
130.8714 |
+3.829 (+3.01%)
|
2,936 |
| 16 Aug 2019 |
USD |
126.67 |
127.0421 |
125.946 |
127.0421 |
127.0421 |
+0.423 (+0.33%)
|
1,887 |
| 15 Aug 2019 |
USD |
126.7753 |
126.7753 |
126.6193 |
126.6193 |
126.6193 |
+0.699 (+0.56%)
|
5,115 |
| 14 Aug 2019 |
USD |
126.2102 |
126.3059 |
125.92 |
125.92 |
125.92 |
-2.695 (-2.10%)
|
4,526 |
| 13 Aug 2019 |
USD |
126.1679 |
128.6146 |
126.1679 |
128.6146 |
128.6146 |
+1.064 (+0.83%)
|
3,435 |
| 9 Aug 2019 |
USD |
131.39 |
131.39 |
127.5508 |
127.5508 |
127.5508 |
-0.089 (-0.07%)
|
1,004 |
| 7 Aug 2019 |
USD |
125.6 |
127.64 |
125.28 |
127.64 |
127.64 |
+1.347 (+1.07%)
|
738 |
| 6 Aug 2019 |
USD |
125.2641 |
126.2932 |
122.1 |
126.2932 |
126.2932 |
+10.988 (+9.53%)
|
4,386 |
| 5 Aug 2019 |
USD |
117.289 |
117.289 |
115.2824 |
115.305 |
115.305 |
-4.252 (-3.56%)
|
9,018 |
| 2 Aug 2019 |
USD |
122.1 |
122.1 |
119.557 |
119.557 |
119.557 |
-5.443 (-4.35%)
|
511 |
| 1 Aug 2019 |
USD |
125 |
125 |
125 |
125 |
125 |
+0.88 (+0.71%)
|
873 |
| 31 Jul 2019 |
USD |
123.6254 |
124.12 |
123.6254 |
124.12 |
124.12 |
+2.743 (+2.26%)
|
1,879 |
| 30 Jul 2019 |
USD |
123.2 |
123.2 |
121.3769 |
121.3769 |
121.3769 |
-0.34 (-0.28%)
|
831 |
| 29 Jul 2019 |
USD |
120.3289 |
121.7172 |
120.3289 |
121.7172 |
121.7172 |
-0.381 (-0.31%)
|
1,257 |
| 26 Jul 2019 |
USD |
120.6359 |
122.0981 |
120.6359 |
122.0981 |
122.0981 |
+5.064 (+4.33%)
|
951 |
| 23 Jul 2019 |
USD |
117.0336 |
117.0336 |
117.0336 |
117.0336 |
117.0336 |
-0.023 (-0.02%)
|
751 |
| 22 Jul 2019 |
USD |
117.057 |
117.057 |
117.057 |
117.057 |
117.057 |
-0.643 (-0.55%)
|
716 |
| 19 Jul 2019 |
USD |
117.7 |
117.7 |
117.7 |
117.7 |
117.7 |
+0.7 (+0.60%)
|
64 |
| 18 Jul 2019 |
USD |
117 |
117 |
117 |
117 |
117 |
-0.781 (-0.66%)
|
106 |
| 17 Jul 2019 |
USD |
118.0683 |
118.0683 |
117.781 |
117.781 |
117.781 |
+0.957 (+0.82%)
|
2,572 |
| 16 Jul 2019 |
USD |
116.8239 |
116.8239 |
116.8239 |
116.8239 |
116.8239 |
+0.364 (+0.31%)
|
498 |
| 15 Jul 2019 |
USD |
116.46 |
116.46 |
115.91 |
116.46 |
116.46 |
-0.127 (-0.11%)
|
292 |
| 10 Jul 2019 |
USD |
116.5869 |
116.5869 |
116.5869 |
116.5869 |
116.5869 |
+3.272 (+2.89%)
|
914 |
| 9 Jul 2019 |
USD |
113.3147 |
113.3147 |
113.3147 |
113.3147 |
113.3147 |
-4.295 (-3.65%)
|
657 |
| 3 Jul 2019 |
USD |
117.61 |
117.61 |
117.61 |
117.61 |
117.61 |
+2.23 (+1.93%)
|
2,092 |
