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 |
| 30 Apr 2019 |
USD |
97.5732 |
97.5732 |
97.5732 |
97.5732 |
97.5732 |
+0.145 (+0.15%)
|
805 |
| 29 Apr 2019 |
USD |
97.4277 |
97.4277 |
97.4277 |
97.4277 |
97.4277 |
+4.25 (+4.56%)
|
586 |
| 25 Apr 2019 |
USD |
93.1775 |
93.1775 |
93.1775 |
93.1775 |
93.1775 |
+0.927 (+1.01%)
|
512 |
| 23 Apr 2019 |
USD |
92.6438 |
92.6438 |
92.25 |
92.25 |
92.25 |
-3.005 (-3.15%)
|
1,173 |
| 12 Apr 2019 |
USD |
95.2551 |
95.2551 |
95.2551 |
95.2551 |
95.2551 |
+1.006 (+1.07%)
|
847 |
| 8 Apr 2019 |
USD |
94.249 |
94.249 |
94.249 |
94.249 |
94.249 |
-0.667 (-0.70%)
|
1,345 |
| 5 Apr 2019 |
USD |
94.9159 |
94.9159 |
94.9159 |
94.9159 |
94.9159 |
-1.174 (-1.22%)
|
1,601 |
| 4 Apr 2019 |
USD |
95.4713 |
96.09 |
95.4713 |
96.09 |
96.09 |
0.0 (0.0%)
|
719 |
| 2 Apr 2019 |
USD |
96.09 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.91 (-0.94%)
|
126 |
| 21 Mar 2019 |
USD |
97 |
97 |
97 |
97 |
97 |
+1.21 (+1.26%)
|
257 |
| 20 Mar 2019 |
USD |
95.79 |
95.79 |
95.79 |
95.79 |
95.79 |
+2.545 (+2.73%)
|
89 |
| 18 Mar 2019 |
USD |
93.245 |
93.245 |
93.245 |
93.245 |
93.245 |
+0.035 (+0.04%)
|
34 |
| 13 Mar 2019 |
USD |
93.0711 |
93.21 |
93.0711 |
93.21 |
93.21 |
+6.112 (+7.02%)
|
3,137 |
| 8 Mar 2019 |
USD |
87.0983 |
87.0983 |
87.0983 |
87.0983 |
87.0983 |
-0.242 (-0.28%)
|
411 |
| 27 Feb 2019 |
USD |
87.34 |
87.34 |
87.34 |
87.34 |
87.34 |
+0.27 (+0.31%)
|
31 |
| 25 Feb 2019 |
USD |
87.07 |
87.07 |
87.07 |
87.07 |
87.07 |
-5.755 (-6.20%)
|
609 |
| 19 Feb 2019 |
USD |
92.825 |
92.825 |
92.825 |
92.825 |
92.825 |
+3.733 (+4.19%)
|
213 |
| 12 Feb 2019 |
USD |
89.038 |
89.092 |
89.038 |
89.092 |
89.092 |
-4.194 (-4.50%)
|
1,942 |
| 6 Feb 2019 |
USD |
102.97 |
102.97 |
93.286 |
93.286 |
93.286 |
-12.762 (-12.03%)
|
21,374 |
| 4 Feb 2019 |
USD |
106.048 |
106.048 |
106.048 |
106.048 |
106.048 |
+0.648 (+0.61%)
|
1,089 |
| 1 Feb 2019 |
USD |
105.4 |
105.4 |
105.4 |
105.4 |
105.4 |
+2.59 (+2.52%)
|
1,259 |
| 30 Jan 2019 |
USD |
102.81 |
102.81 |
102.81 |
102.81 |
102.81 |
+0.3 (+0.29%)
|
501 |
| 29 Jan 2019 |
USD |
102.51 |
102.51 |
102.51 |
102.51 |
102.51 |
+2.08 (+2.07%)
|
5,123 |
| 24 Jan 2019 |
USD |
100.43 |
100.43 |
100.43 |
100.43 |
100.43 |
-7.43 (-6.89%)
|
992 |
| 23 Jan 2019 |
USD |
107.86 |
107.86 |
107.86 |
107.86 |
107.86 |
+1.34 (+1.26%)
|
6,875 |
| 18 Jan 2019 |
USD |
106.52 |
106.52 |
106.52 |
106.52 |
106.52 |
+1.38 (+1.31%)
|
102 |
| 17 Jan 2019 |
USD |
105.14 |
105.14 |
105.14 |
105.14 |
105.14 |
-3.15 (-2.91%)
|
267 |
| 14 Jan 2019 |
USD |
108.29 |
108.29 |
108.29 |
108.29 |
108.29 |
-1.24 (-1.13%)
|
576 |
| 11 Jan 2019 |
USD |
109.53 |
109.53 |
109.53 |
109.53 |
109.53 |
+6.96 (+6.79%)
|
326 |
| 4 Jan 2019 |
USD |
101.09 |
103.73 |
99.81 |
102.57 |
102.57 |
+2.23 (+2.22%)
|
645 |
