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 |
| 3 Jan 2019 |
USD |
102.46 |
102.98 |
99.91 |
100.34 |
100.34 |
-1.03 (-1.02%)
|
519 |
| 24 Dec 2018 |
USD |
101.37 |
101.37 |
101.37 |
101.37 |
101.37 |
-3.73 (-3.55%)
|
10 |
| 10 Dec 2018 |
USD |
102.12 |
105.85 |
102.12 |
105.1 |
105.1 |
+4.33 (+4.30%)
|
3,257 |
| 6 Dec 2018 |
USD |
100.77 |
100.77 |
100.77 |
100.77 |
100.77 |
-3.2 (-3.08%)
|
685 |
| 4 Dec 2018 |
USD |
103.97 |
103.97 |
103.97 |
103.97 |
103.97 |
-5.93 (-5.40%)
|
6,018 |
| 28 Nov 2018 |
USD |
109.9 |
109.9 |
109.9 |
109.9 |
109.9 |
+0.15 (+0.14%)
|
324 |
| 27 Nov 2018 |
USD |
109.75 |
109.75 |
109.75 |
109.75 |
109.75 |
+2.43 (+2.26%)
|
1,153 |
| 26 Nov 2018 |
USD |
107.32 |
107.32 |
107.32 |
107.32 |
107.32 |
+1.69 (+1.60%)
|
496 |
| 23 Nov 2018 |
USD |
105.18 |
106.88 |
105.15 |
105.63 |
105.63 |
+0.89 (+0.85%)
|
461 |
| 20 Nov 2018 |
USD |
104.74 |
104.74 |
104.74 |
104.74 |
104.74 |
-6.61 (-5.94%)
|
3,695 |
| 16 Nov 2018 |
USD |
111.35 |
111.35 |
111.35 |
111.35 |
111.35 |
-15.238 (-12.04%)
|
792 |
| 7 Nov 2018 |
USD |
125.3 |
126.5881 |
125.3 |
126.5881 |
126.5881 |
+1.028 (+0.82%)
|
195 |
| 6 Nov 2018 |
USD |
125.56 |
125.56 |
125.56 |
125.56 |
125.56 |
-3.05 (-2.37%)
|
460 |
| 5 Nov 2018 |
USD |
128.61 |
128.61 |
128.61 |
128.61 |
128.61 |
+7.08 (+5.83%)
|
985 |
| 30 Oct 2018 |
USD |
121.53 |
121.53 |
121.53 |
121.53 |
121.53 |
-0.82 (-0.67%)
|
6,381 |
| 29 Oct 2018 |
USD |
122.35 |
122.35 |
122.35 |
122.35 |
122.35 |
+5.517 (+4.72%)
|
1,411 |
| 26 Oct 2018 |
USD |
117.4 |
117.4 |
116.8326 |
116.8326 |
116.8326 |
-0.937 (-0.80%)
|
19,150 |
| 23 Oct 2018 |
USD |
117.77 |
117.77 |
117.77 |
117.77 |
117.77 |
-8.998 (-7.10%)
|
2,394 |
| 18 Oct 2018 |
USD |
126.1808 |
126.7683 |
126.1808 |
126.7683 |
126.7683 |
-5.982 (-4.51%)
|
275 |
| 17 Oct 2018 |
USD |
132.75 |
132.75 |
132.75 |
132.75 |
132.75 |
+4.48 (+3.49%)
|
169 |
| 15 Oct 2018 |
USD |
128.27 |
128.27 |
128.27 |
128.27 |
128.27 |
+1.54 (+1.22%)
|
435 |
| 12 Oct 2018 |
USD |
131.88 |
131.88 |
126.73 |
126.73 |
126.73 |
-8.78 (-6.48%)
|
394 |
| 3 Oct 2018 |
USD |
135 |
135.98 |
134.71 |
135.51 |
135.51 |
+0.64 (+0.47%)
|
1,811 |
| 27 Sep 2018 |
USD |
134.87 |
134.87 |
134.87 |
134.87 |
134.87 |
-1.35 (-0.99%)
|
514 |
| 26 Sep 2018 |
USD |
136.22 |
136.22 |
136.22 |
136.22 |
136.22 |
+0.92 (+0.68%)
|
492 |
| 25 Sep 2018 |
USD |
135.3 |
135.3 |
135.3 |
135.3 |
135.3 |
+3.23 (+2.45%)
|
519 |
| 24 Sep 2018 |
USD |
132.07 |
132.07 |
132.07 |
132.07 |
132.07 |
+0.69 (+0.53%)
|
38 |
| 18 Sep 2018 |
USD |
131.38 |
131.38 |
131.38 |
131.38 |
131.38 |
-3.02 (-2.25%)
|
1,409 |
| 17 Sep 2018 |
USD |
134.4 |
134.4 |
134.4 |
134.4 |
134.4 |
-1.86 (-1.37%)
|
1,025 |
| 14 Sep 2018 |
USD |
136.26 |
136.26 |
136.26 |
136.26 |
136.26 |
+5.76 (+4.41%)
|
62 |
