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
1 Jul 2019	USD	113.53	115.38	113.53	115.38	115.38	+2.08 (+1.84%)	1,553
26 Jun 2019	USD	113.3	113.3	113.3	113.3	113.3	+0.572 (+0.51%)	2,066
25 Jun 2019	USD	113.83	113.83	112.728	112.728	112.728	+0.088 (+0.08%)	1,397
24 Jun 2019	USD	112.64	112.64	112.64	112.64	112.64	+1.27 (+1.14%)	1,116
21 Jun 2019	USD	111.37	111.37	111.37	111.37	111.37	-0.165 (-0.15%)	3,977
17 Jun 2019	USD	110.6553	111.5348	110.6553	111.5348	111.5348	+2.175 (+1.99%)	10,576
14 Jun 2019	USD	110.42	110.42	109.36	109.36	109.36	+0.015 (+0.01%)	2,936
13 Jun 2019	USD	109.3455	109.3455	109.3455	109.3455	109.3455	+0.446 (+0.41%)	625
12 Jun 2019	USD	110.29	110.29	108.8997	108.8997	108.8997	-3.31 (-2.95%)	2,134
11 Jun 2019	USD	111.78	112.21	111.78	112.21	112.21	-0.022 (-0.02%)	12,189
7 Jun 2019	USD	110.67	112.2322	110.67	112.2322	112.2322	-0.972 (-0.86%)	1,244
6 Jun 2019	USD	113.13	113.2039	113.13	113.2039	113.2039	+2.072 (+1.86%)	773
5 Jun 2019	USD	109.2338	111.1321	109.2338	111.1321	111.1321	+4.202 (+3.93%)	5,853
4 Jun 2019	USD	107.5982	107.5982	106.93	106.93	106.93	-0.13 (-0.12%)	280
3 Jun 2019	USD	107.06	107.06	107.06	107.06	107.06	-0.04 (-0.04%)	360
30 May 2019	USD	107.1	107.1	107.1	107.1	107.1	+1.418 (+1.34%)	23
29 May 2019	USD	105.6817	105.6817	105.6817	105.6817	105.6817	-1.44 (-1.34%)	594
28 May 2019	USD	106.2787	107.1222	106.2787	107.1222	107.1222	+2.732 (+2.62%)	995
24 May 2019	USD	104.827	105.2038	104.39	104.39	104.39	+0.171 (+0.16%)	2,167
23 May 2019	USD	103.4311	104.2195	103.4311	104.2195	104.2195	-0.872 (-0.83%)	1,353
22 May 2019	USD	105.0916	105.0916	105.0916	105.0916	105.0916	+1.426 (+1.38%)	426
21 May 2019	USD	102.0069	103.7482	102.0069	103.6655	103.6655	-1.04 (-0.99%)	1,578
20 May 2019	USD	104.705	104.705	104.705	104.705	104.705	-2.537 (-2.37%)	258
17 May 2019	USD	106.3057	107.2417	106.3057	107.2417	107.2417	-1.563 (-1.44%)	1,232
16 May 2019	USD	107.5617	109.11	107.5617	108.8047	108.8047	-0.061 (-0.06%)	5,292
15 May 2019	USD	108.056	108.8656	108.056	108.8656	108.8656	+9.336 (+9.38%)	2,151
13 May 2019	USD	101.5324	101.5324	99.53	99.53	99.53	-2.33 (-2.29%)	1,601
8 May 2019	USD	101.86	101.86	101.86	101.86	101.86	+1.264 (+1.26%)	90
7 May 2019	USD	100.596	100.596	100.596	100.596	100.596	-0.093 (-0.09%)	100
3 May 2019	USD	100.6891	100.6891	100.6891	100.6891	100.6891	+3.116 (+3.19%)	485

Unicorn Response |