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 |
| 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 |
| 30 Nov 2023 |
USD |
158.1 |
158.3 |
156.55 |
156.83 |
156.83 |
-0.71 (-0.45%)
|
1,290 |
| 29 Nov 2023 |
USD |
159.3 |
159.3 |
155.71 |
157.54 |
157.54 |
+0.27 (+0.17%)
|
2,487 |
| 28 Nov 2023 |
USD |
156.42 |
158.15 |
156.27 |
157.27 |
157.27 |
-0.22 (-0.14%)
|
1,271 |
| 27 Nov 2023 |
USD |
156 |
157.58 |
156 |
157.49 |
157.49 |
+1.204 (+0.77%)
|
3,275 |
| 24 Nov 2023 |
USD |
156.395 |
156.54 |
155.38 |
156.286 |
156.286 |
-0.488 (-0.31%)
|
3,299 |
| 23 Nov 2023 |
USD |
156.774 |
156.774 |
156.774 |
156.774 |
156.774 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
156.75 |
157.56 |
155.87 |
156.774 |
156.774 |
+1.224 (+0.79%)
|
2,508 |
| 21 Nov 2023 |
USD |
156.47 |
156.99 |
154.76 |
155.55 |
155.55 |
-0.304 (-0.20%)
|
1,426 |
| 20 Nov 2023 |
USD |
153.81 |
156.51 |
153.3 |
155.854 |
155.854 |
+1.744 (+1.13%)
|
2,470 |
| 17 Nov 2023 |
USD |
155.155 |
155.54 |
153.5443 |
154.11 |
154.11 |
-0.32 (-0.21%)
|
1,205 |
| 16 Nov 2023 |
USD |
153.95 |
154.5333 |
152.87 |
154.43 |
154.43 |
-0.14 (-0.09%)
|
4,034 |
| 15 Nov 2023 |
USD |
153.4 |
155.8 |
153.08 |
154.57 |
154.57 |
+0.12 (+0.08%)
|
3,650 |
| 14 Nov 2023 |
USD |
153.09 |
156.17 |
152.5614 |
154.45 |
154.45 |
+3.83 (+2.54%)
|
3,873 |
| 13 Nov 2023 |
USD |
147.68 |
151.93 |
147.27 |
150.62 |
150.62 |
+2.43 (+1.64%)
|
2,899 |
| 10 Nov 2023 |
USD |
147.36 |
149.02 |
145.135 |
148.19 |
148.19 |
+2.36 (+1.62%)
|
2,435 |
| 9 Nov 2023 |
USD |
147.48 |
149.92 |
145.26 |
145.83 |
145.83 |
-0.085 (-0.06%)
|
2,280 |
| 8 Nov 2023 |
USD |
139.1 |
149.4 |
136.95 |
145.915 |
145.915 |
+8.935 (+6.52%)
|
10,764 |
| 7 Nov 2023 |
USD |
135.68 |
137.23 |
135 |
136.98 |
136.98 |
+4.31 (+3.25%)
|
9,879 |
| 6 Nov 2023 |
USD |
138.91 |
139.355 |
132.22 |
132.67 |
132.67 |
-6.94 (-4.97%)
|
19,934 |
| 3 Nov 2023 |
USD |
141.91 |
141.91 |
136.92 |
139.61 |
139.61 |
+2.69 (+1.96%)
|
829 |
| 2 Nov 2023 |
USD |
135.69 |
137.42 |
134.9925 |
136.92 |
136.92 |
+3.495 (+2.62%)
|
850 |
| 1 Nov 2023 |
USD |
133.93 |
134.76 |
132.39 |
133.425 |
133.425 |
+0.08 (+0.06%)
|
788 |
| 31 Oct 2023 |
USD |
133.42 |
134.23 |
132.59 |
133.345 |
133.345 |
-0.105 (-0.08%)
|
161 |
| 30 Oct 2023 |
USD |
135.18 |
135.37 |
130.3 |
133.45 |
133.45 |
-0.59 (-0.44%)
|
825 |
| 27 Oct 2023 |
USD |
137.25 |
137.25 |
132.95 |
134.04 |
134.04 |
+0.045 (+0.03%)
|
1,003 |
| 26 Oct 2023 |
USD |
137.07 |
137.805 |
132.97 |
133.995 |
133.995 |
-3.19 (-2.33%)
|
2,278 |
