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 |
| 25 Oct 2023 |
USD |
141.9 |
142.62 |
137.08 |
137.1847 |
137.1847 |
-3.58 (-2.54%)
|
1,603 |
| 24 Oct 2023 |
USD |
142.94 |
144.49 |
139.89 |
140.765 |
140.765 |
-1.31 (-0.92%)
|
800 |
| 23 Oct 2023 |
USD |
140.35 |
142.675 |
138.68 |
142.075 |
142.075 |
+0.555 (+0.39%)
|
829 |
| 20 Oct 2023 |
USD |
141.86 |
144.21 |
140.81 |
141.52 |
141.52 |
-0.38 (-0.27%)
|
463 |
| 19 Oct 2023 |
USD |
142.91 |
143.5 |
140.5 |
141.9 |
141.9 |
-0.75 (-0.53%)
|
1,236 |
| 18 Oct 2023 |
USD |
144.51 |
144.8 |
142.65 |
142.65 |
142.65 |
-1.55 (-1.07%)
|
893 |
| 17 Oct 2023 |
USD |
142.29 |
145.25 |
142.29 |
144.2 |
144.2 |
+0.88 (+0.61%)
|
351 |
| 16 Oct 2023 |
USD |
143.58 |
144.72 |
142.78 |
143.32 |
143.32 |
+1.23 (+0.87%)
|
448 |
| 13 Oct 2023 |
USD |
141.62 |
142.8253 |
141.31 |
142.09 |
142.09 |
+2.155 (+1.54%)
|
410 |
| 12 Oct 2023 |
USD |
143.85 |
144.25 |
139.83 |
139.935 |
139.935 |
-5.825 (-4.00%)
|
2,551 |
| 11 Oct 2023 |
USD |
145.38 |
148.99 |
145.38 |
145.76 |
145.76 |
+0.19 (+0.13%)
|
1,853 |
| 10 Oct 2023 |
USD |
143.36 |
146.17 |
143.36 |
145.5699 |
145.5699 |
+2.07 (+1.44%)
|
531 |
| 9 Oct 2023 |
USD |
139.95 |
143.65 |
139.69 |
143.5 |
143.5 |
+2.095 (+1.48%)
|
765 |
| 6 Oct 2023 |
USD |
139.61 |
142.5 |
139.44 |
141.405 |
141.405 |
+1.195 (+0.85%)
|
842 |
| 5 Oct 2023 |
USD |
139.34 |
140.21 |
138.97 |
140.21 |
140.21 |
+1.155 (+0.83%)
|
123 |
| 4 Oct 2023 |
USD |
137.79 |
139.1577 |
137 |
139.055 |
139.055 |
+0.98 (+0.71%)
|
518 |
| 3 Oct 2023 |
USD |
138.04 |
138.415 |
137.29 |
138.075 |
138.075 |
-0.91 (-0.65%)
|
233 |
| 2 Oct 2023 |
USD |
140.13 |
140.49 |
138.05 |
138.985 |
138.985 |
-1.885 (-1.34%)
|
567 |
| 29 Sep 2023 |
USD |
141.1 |
141.465 |
140.4133 |
140.87 |
140.87 |
+1.526 (+1.10%)
|
773 |
| 28 Sep 2023 |
USD |
137.78 |
140.495 |
137.78 |
139.344 |
139.344 |
+1.894 (+1.38%)
|
19,922 |
| 27 Sep 2023 |
USD |
137.68 |
138.14 |
136.905 |
137.45 |
137.45 |
-1.96 (-1.41%)
|
2,527 |
| 26 Sep 2023 |
USD |
138.21 |
139.41 |
137.3806 |
139.41 |
139.41 |
+0.565 (+0.41%)
|
275 |
| 25 Sep 2023 |
USD |
137.87 |
138.955 |
137.81 |
138.845 |
138.845 |
+0.192 (+0.14%)
|
101 |
| 22 Sep 2023 |
USD |
136.99 |
139.254 |
136.99 |
138.6532 |
138.6532 |
+1.508 (+1.10%)
|
496 |
| 21 Sep 2023 |
USD |
138.56 |
139 |
135.905 |
137.145 |
137.145 |
-5.39 (-3.78%)
|
347 |
| 20 Sep 2023 |
USD |
144.33 |
144.33 |
142.3627 |
142.535 |
142.535 |
-1.515 (-1.05%)
|
67 |
| 19 Sep 2023 |
USD |
141.19 |
144.2189 |
140.4226 |
144.05 |
144.05 |
+2.19 (+1.54%)
|
542 |
| 18 Sep 2023 |
USD |
143.42 |
143.4285 |
139.7 |
141.86 |
141.86 |
-1.355 (-0.95%)
|
3,272 |
| 15 Sep 2023 |
USD |
144 |
144 |
142.57 |
143.215 |
143.215 |
-1.25 (-0.87%)
|
560 |
| 14 Sep 2023 |
USD |
144.66 |
145.53 |
143.595 |
144.465 |
144.465 |
+0.8 (+0.56%)
|
409 |
