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 |
| 15 Jan 2024 |
USD |
161.7 |
161.7 |
161.7 |
161.7 |
161.7 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
161.54 |
162.45 |
160.74 |
161.7 |
161.7 |
-0.068 (-0.04%)
|
107,261 |
| 11 Jan 2024 |
USD |
159.24 |
161.79 |
158.5 |
161.768 |
161.768 |
+3.041 (+1.92%)
|
7,207 |
| 10 Jan 2024 |
USD |
158.99 |
159.7157 |
158.4072 |
158.7269 |
158.7269 |
-0.82 (-0.51%)
|
657 |
| 9 Jan 2024 |
USD |
158.54 |
160.915 |
158.54 |
159.5472 |
159.5472 |
+0.767 (+0.48%)
|
11,690 |
| 8 Jan 2024 |
USD |
154 |
158.9045 |
154 |
158.78 |
158.78 |
+0.172 (+0.11%)
|
1,280 |
| 5 Jan 2024 |
USD |
158.63 |
159.7769 |
158.0274 |
158.6079 |
158.6079 |
-1.424 (-0.89%)
|
225 |
| 4 Jan 2024 |
USD |
158.21 |
160.3317 |
157.73 |
160.0317 |
160.0317 |
+1.985 (+1.26%)
|
396 |
| 3 Jan 2024 |
USD |
158.585 |
159.2 |
157.45 |
158.0465 |
158.0465 |
-0.7 (-0.44%)
|
994 |
| 2 Jan 2024 |
USD |
160 |
160.19 |
158 |
158.746 |
158.746 |
-3.097 (-1.91%)
|
2,036 |
| 29 Dec 2023 |
USD |
161.68 |
162.9474 |
161.4783 |
161.8428 |
161.8428 |
+0.083 (+0.05%)
|
1,444 |
| 28 Dec 2023 |
USD |
164.34 |
164.34 |
160.37 |
161.76 |
161.76 |
+0.705 (+0.44%)
|
2,741 |
| 27 Dec 2023 |
USD |
161.625 |
161.685 |
161.0035 |
161.055 |
161.055 |
-0.275 (-0.17%)
|
436 |
| 26 Dec 2023 |
USD |
161.95 |
162.49 |
161.33 |
161.33 |
161.33 |
-0.59 (-0.36%)
|
370 |
| 22 Dec 2023 |
USD |
159.5 |
162.845 |
158.86 |
161.92 |
161.92 |
+2.14 (+1.34%)
|
1,029 |
| 21 Dec 2023 |
USD |
159.28 |
160.4 |
158.68 |
159.78 |
159.78 |
-0.255 (-0.16%)
|
773 |
| 20 Dec 2023 |
USD |
159.6 |
160.44 |
158.06 |
160.035 |
160.035 |
+0.975 (+0.61%)
|
1,624 |
| 19 Dec 2023 |
USD |
158.64 |
159.12 |
157.62 |
159.06 |
159.06 |
+0.56 (+0.35%)
|
962 |
| 18 Dec 2023 |
USD |
160.77 |
161.4 |
157.8538 |
158.5 |
158.5 |
-2.32 (-1.44%)
|
1,333 |
| 15 Dec 2023 |
USD |
163.86 |
163.86 |
160.365 |
160.82 |
160.82 |
-3.14 (-1.92%)
|
1,865 |
| 14 Dec 2023 |
USD |
163.66 |
164.79 |
162.44 |
163.9605 |
163.9605 |
+2.131 (+1.32%)
|
16,950 |
| 13 Dec 2023 |
USD |
161.76 |
163.9 |
160.84 |
161.83 |
161.83 |
+4.59 (+2.92%)
|
5,460 |
| 12 Dec 2023 |
USD |
155.14 |
157.24 |
154.6664 |
157.24 |
157.24 |
+4.72 (+3.09%)
|
1,991 |
| 11 Dec 2023 |
USD |
155 |
155.02 |
152.52 |
152.52 |
152.52 |
-3.3 (-2.12%)
|
3,132 |
| 8 Dec 2023 |
USD |
154.28 |
156.08 |
154.13 |
155.82 |
155.82 |
+1.94 (+1.26%)
|
1,740 |
| 7 Dec 2023 |
USD |
155.37 |
155.84 |
153.61 |
153.88 |
153.88 |
-3.26 (-2.07%)
|
2,566 |
| 6 Dec 2023 |
USD |
158 |
158.75 |
157.08 |
157.14 |
157.14 |
+1.12 (+0.72%)
|
3,022 |
| 5 Dec 2023 |
USD |
153.02 |
158 |
148.37 |
156.02 |
156.02 |
-1.029 (-0.66%)
|
9,880 |
| 4 Dec 2023 |
USD |
158.5 |
162 |
154.5834 |
157.0493 |
157.0493 |
-1.434 (-0.90%)
|
9,432 |
| 1 Dec 2023 |
USD |
159.11 |
161.45 |
157.22 |
158.4833 |
158.4833 |
+1.653 (+1.05%)
|
3,636 |
