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 |
| 5 Apr 2018 |
USD |
98.8474 |
99.2171 |
96.96 |
96.96 |
96.96 |
+1.1 (+1.15%)
|
27,336 |
| 4 Apr 2018 |
USD |
95.86 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.06 (-0.06%)
|
300 |
| 3 Apr 2018 |
USD |
95.92 |
95.92 |
95.92 |
95.92 |
95.92 |
-1.54 (-1.58%)
|
431 |
| 29 Mar 2018 |
USD |
97.46 |
97.46 |
97.46 |
97.46 |
97.46 |
-0.58 (-0.59%)
|
363 |
| 28 Mar 2018 |
USD |
98.04 |
98.04 |
98.04 |
98.04 |
98.04 |
-5.06 (-4.91%)
|
4,695 |
| 27 Mar 2018 |
USD |
103.1 |
103.1 |
103.1 |
103.1 |
103.1 |
+3.4 (+3.41%)
|
8 |
| 26 Mar 2018 |
USD |
99.7 |
99.7 |
99.7 |
99.7 |
99.7 |
-2.69 (-2.63%)
|
99 |
| 23 Mar 2018 |
USD |
102.39 |
102.39 |
102.39 |
102.39 |
102.39 |
-2.34 (-2.23%)
|
93 |
| 22 Mar 2018 |
USD |
104.73 |
104.73 |
104.73 |
104.73 |
104.73 |
-0.51 (-0.48%)
|
317 |
| 21 Mar 2018 |
USD |
105.24 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.74 (+0.71%)
|
63 |
| 20 Mar 2018 |
USD |
104.5 |
104.5 |
104.5 |
104.5 |
104.5 |
-2.79 (-2.60%)
|
9 |
| 19 Mar 2018 |
USD |
107.29 |
107.29 |
107.29 |
107.29 |
107.29 |
-1.61 (-1.48%)
|
152 |
| 16 Mar 2018 |
USD |
108.9 |
108.9 |
108.9 |
108.9 |
108.9 |
-0.33 (-0.30%)
|
158 |
| 15 Mar 2018 |
USD |
109.23 |
109.23 |
109.23 |
109.23 |
109.23 |
-4.26 (-3.75%)
|
50 |
| 14 Mar 2018 |
USD |
109.36 |
113.49 |
106.7575 |
113.49 |
113.49 |
-2.245 (-1.94%)
|
22,944 |
| 13 Mar 2018 |
USD |
115.735 |
115.735 |
115.735 |
115.735 |
115.735 |
-0.875 (-0.75%)
|
3,732 |
| 12 Mar 2018 |
USD |
115.9661 |
116.61 |
115.9661 |
116.61 |
116.61 |
+3.03 (+2.67%)
|
396 |
| 9 Mar 2018 |
USD |
113.58 |
113.58 |
113.58 |
113.58 |
113.58 |
+2.64 (+2.38%)
|
675 |
| 8 Mar 2018 |
USD |
110.845 |
111.1475 |
110.555 |
110.94 |
110.94 |
+0.23 (+0.21%)
|
20,550 |
| 7 Mar 2018 |
USD |
110.71 |
110.71 |
110.71 |
110.71 |
110.71 |
-0.06 (-0.05%)
|
71 |
| 5 Mar 2018 |
USD |
110.77 |
110.77 |
110.77 |
110.77 |
110.77 |
+3.23 (+3.00%)
|
181 |
| 2 Mar 2018 |
USD |
107.54 |
107.54 |
107.54 |
107.54 |
107.54 |
-4.33 (-3.87%)
|
234 |
| 1 Mar 2018 |
USD |
111.87 |
111.87 |
111.87 |
111.87 |
111.87 |
-2.71 (-2.37%)
|
110 |
| 27 Feb 2018 |
USD |
114.58 |
114.58 |
114.58 |
114.58 |
114.58 |
+2.93 (+2.62%)
|
111 |
| 26 Feb 2018 |
USD |
111.65 |
111.65 |
111.65 |
111.65 |
111.65 |
-6.62 (-5.60%)
|
59 |
| 7 Feb 2018 |
USD |
117.36 |
118.27 |
117.36 |
118.27 |
118.27 |
-0.04 (-0.03%)
|
143 |
| 1 Feb 2018 |
USD |
123.6395 |
123.7095 |
118.31 |
118.31 |
118.31 |
-0.98 (-0.82%)
|
300 |
| 30 Jan 2018 |
USD |
119.29 |
119.29 |
119.29 |
119.29 |
119.29 |
0.0 (0.0%)
|
35 |
