Take-Two Interactive Software
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2024 |
USD |
151.0516 |
151.47 |
149.9 |
150.54 |
150.54 |
-0.658 (-0.44%)
|
1,010 |
| 23 Feb 2024 |
USD |
152.8079 |
152.8295 |
151.1981 |
151.1981 |
151.1981 |
-1.515 (-0.99%)
|
1,235 |
| 22 Feb 2024 |
USD |
153.58 |
153.84 |
151.83 |
152.7128 |
152.7128 |
+1.933 (+1.28%)
|
1,667 |
| 21 Feb 2024 |
USD |
152.03 |
152.11 |
150.63 |
150.78 |
150.78 |
-0.65 (-0.43%)
|
1,560 |
| 20 Feb 2024 |
USD |
153.25 |
153.75 |
150.5083 |
151.43 |
151.43 |
-3.87 (-2.49%)
|
2,493 |
| 19 Feb 2024 |
USD |
155.3 |
155.3 |
155.3 |
155.3 |
155.3 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
156.96 |
157.48 |
154.11 |
155.3 |
155.3 |
-1.62 (-1.03%)
|
769 |
| 15 Feb 2024 |
USD |
156 |
157.1 |
155.15 |
156.92 |
156.92 |
+2.57 (+1.67%)
|
1,357 |
| 14 Feb 2024 |
USD |
154.8 |
155.98 |
153.6898 |
154.35 |
154.35 |
+1.482 (+0.97%)
|
2,828 |
| 13 Feb 2024 |
USD |
156.79 |
156.79 |
151.69 |
152.868 |
152.868 |
-6.182 (-3.89%)
|
4,691 |
| 12 Feb 2024 |
USD |
154.7106 |
159.52 |
154 |
159.05 |
159.05 |
+2.15 (+1.37%)
|
3,682 |
| 9 Feb 2024 |
USD |
149.21 |
158.1 |
149.21 |
156.9 |
156.9 |
-13.13 (-7.72%)
|
5,789 |
| 8 Feb 2024 |
USD |
170.56 |
171.59 |
168.4079 |
170.03 |
170.03 |
+1.58 (+0.94%)
|
2,728 |
| 7 Feb 2024 |
USD |
168.36 |
169.06 |
167.62 |
168.45 |
168.45 |
+3.28 (+1.99%)
|
1,041 |
| 6 Feb 2024 |
USD |
164.01 |
165.98 |
164.01 |
165.17 |
165.17 |
-0.03 (-0.02%)
|
8,219 |
| 5 Feb 2024 |
USD |
166 |
166.13 |
163.76 |
165.2 |
165.2 |
-1.609 (-0.96%)
|
1,380 |
| 2 Feb 2024 |
USD |
166.62 |
168.01 |
166.0143 |
166.8091 |
166.8091 |
+1.819 (+1.10%)
|
508 |
| 1 Feb 2024 |
USD |
164.868 |
165.7 |
162.44 |
164.9905 |
164.9905 |
-0.179 (-0.11%)
|
1,924 |
| 31 Jan 2024 |
USD |
165.28 |
166.94 |
164.56 |
165.17 |
165.17 |
-1.989 (-1.19%)
|
920 |
| 30 Jan 2024 |
USD |
166.48 |
168.1869 |
165.67 |
167.159 |
167.159 |
+0.899 (+0.54%)
|
1,980 |
| 29 Jan 2024 |
USD |
167.2905 |
167.94 |
166.08 |
166.26 |
166.26 |
-1.97 (-1.17%)
|
541 |
| 26 Jan 2024 |
USD |
168.5 |
169.5633 |
167.85 |
168.23 |
168.23 |
+1.12 (+0.67%)
|
21,621 |
| 25 Jan 2024 |
USD |
167.87 |
168.26 |
166.82 |
167.11 |
167.11 |
+0.55 (+0.33%)
|
1,117 |
| 24 Jan 2024 |
USD |
166 |
168.17 |
164.88 |
166.56 |
166.56 |
+2.11 (+1.28%)
|
1,726 |
| 23 Jan 2024 |
USD |
165.12 |
165.87 |
164.24 |
164.45 |
164.45 |
+0.39 (+0.24%)
|
498 |
| 22 Jan 2024 |
USD |
164.89 |
165.35 |
163.56 |
164.06 |
164.06 |
+1.18 (+0.72%)
|
2,014 |
| 19 Jan 2024 |
USD |
160.89 |
162.88 |
159.77 |
162.88 |
162.88 |
+3.48 (+2.18%)
|
1,850 |
| 18 Jan 2024 |
USD |
161.32 |
162.1995 |
158.9655 |
159.4 |
159.4 |
-0.31 (-0.19%)
|
1,701 |
| 17 Jan 2024 |
USD |
160.63 |
161.14 |
158.34 |
159.71 |
159.71 |
-1.27 (-0.79%)
|
2,128 |
| 16 Jan 2024 |
USD |
161.1 |
163.59 |
160.6376 |
160.98 |
160.98 |
-0.72 (-0.45%)
|
2,479 |
