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 |
| 7 Jun 2018 |
USD |
112.59 |
112.59 |
112.59 |
112.59 |
112.59 |
-1.31 (-1.15%)
|
1 |
| 6 Jun 2018 |
USD |
113.9 |
113.9 |
113.9 |
113.9 |
113.9 |
+1.82 (+1.62%)
|
100 |
| 1 Jun 2018 |
USD |
112.08 |
112.08 |
112.08 |
112.08 |
112.08 |
-0.33 (-0.29%)
|
1 |
| 24 May 2018 |
USD |
112.41 |
112.41 |
112.41 |
112.41 |
112.41 |
+0.31 (+0.28%)
|
1,389 |
| 23 May 2018 |
USD |
112.1 |
112.1 |
112.1 |
112.1 |
112.1 |
-3.86 (-3.33%)
|
1,607 |
| 22 May 2018 |
USD |
115.96 |
115.96 |
115.96 |
115.96 |
115.96 |
+0.15 (+0.13%)
|
47 |
| 21 May 2018 |
USD |
115.81 |
115.81 |
115.81 |
115.81 |
115.81 |
+1.93 (+1.69%)
|
230 |
| 18 May 2018 |
USD |
113.88 |
113.88 |
113.88 |
113.88 |
113.88 |
+0.81 (+0.72%)
|
601 |
| 17 May 2018 |
USD |
113.07 |
113.07 |
113.07 |
113.07 |
113.07 |
-1.33 (-1.16%)
|
1,980 |
| 15 May 2018 |
USD |
114.4 |
114.4 |
114.4 |
114.4 |
114.4 |
-1.69 (-1.46%)
|
206 |
| 14 May 2018 |
USD |
116.09 |
116.09 |
116.09 |
116.09 |
116.09 |
-0.97 (-0.83%)
|
126 |
| 11 May 2018 |
USD |
117.06 |
117.06 |
117.06 |
117.06 |
117.06 |
+1.07 (+0.92%)
|
116 |
| 10 May 2018 |
USD |
115.99 |
115.99 |
115.99 |
115.99 |
115.99 |
+4.69 (+4.21%)
|
1,004 |
| 9 May 2018 |
USD |
111.3 |
111.3 |
111.3 |
111.3 |
111.3 |
+1.1 (+1.00%)
|
46 |
| 8 May 2018 |
USD |
110.2 |
110.2 |
110.2 |
110.2 |
110.2 |
+5.1 (+4.85%)
|
37 |
| 4 May 2018 |
USD |
104.04 |
105.1 |
104.04 |
105.1 |
105.1 |
+0.22 (+0.21%)
|
116 |
| 3 May 2018 |
USD |
104.88 |
104.88 |
104.88 |
104.88 |
104.88 |
+0.58 (+0.56%)
|
44 |
| 2 May 2018 |
USD |
104.9979 |
104.9979 |
104.3 |
104.3 |
104.3 |
+4.59 (+4.60%)
|
19,157 |
| 1 May 2018 |
USD |
99.71 |
99.71 |
99.71 |
99.71 |
99.71 |
+1.08 (+1.10%)
|
111 |
| 30 Apr 2018 |
USD |
98.63 |
98.63 |
98.63 |
98.63 |
98.63 |
-0.56 (-0.56%)
|
161 |
| 27 Apr 2018 |
USD |
99.19 |
99.19 |
99.19 |
99.19 |
99.19 |
+2.97 (+3.09%)
|
78 |
| 26 Apr 2018 |
USD |
96.22 |
96.22 |
96.22 |
96.22 |
96.22 |
-0.16 (-0.17%)
|
24 |
| 25 Apr 2018 |
USD |
96.38 |
96.38 |
96.38 |
96.38 |
96.38 |
-1.74 (-1.77%)
|
8 |
| 24 Apr 2018 |
USD |
98.12 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.26 (-0.26%)
|
14 |
| 23 Apr 2018 |
USD |
98.38 |
98.38 |
98.38 |
98.38 |
98.38 |
-2.39 (-2.37%)
|
27 |
| 20 Apr 2018 |
USD |
100.77 |
100.77 |
100.77 |
100.77 |
100.77 |
-1.73 (-1.69%)
|
130 |
| 19 Apr 2018 |
USD |
102.5 |
102.5 |
102.5 |
102.5 |
102.5 |
+0.29 (+0.28%)
|
28 |
| 18 Apr 2018 |
USD |
102.21 |
102.21 |
102.21 |
102.21 |
102.21 |
+3.74 (+3.80%)
|
195 |
| 17 Apr 2018 |
USD |
98.47 |
98.47 |
98.47 |
98.47 |
98.47 |
+1.28 (+1.32%)
|
121 |
| 16 Apr 2018 |
USD |
97.19 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.57 (+0.59%)
|
28 |
