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 |
| 3 Jul 2024 |
USD |
154.21 |
154.95 |
152.89 |
153.58 |
153.58 |
-1.73 (-1.11%)
|
1,203 |
| 2 Jul 2024 |
USD |
154.99 |
155.42 |
154.11 |
155.31 |
155.31 |
+1.121 (+0.73%)
|
1,495 |
| 1 Jul 2024 |
USD |
153.59 |
155.715 |
153.5 |
154.1893 |
154.1893 |
-1.821 (-1.17%)
|
1,315 |
| 28 Jun 2024 |
USD |
156.98 |
158.15 |
155.99 |
156.01 |
156.01 |
-0.718 (-0.46%)
|
9,674 |
| 27 Jun 2024 |
USD |
158.05 |
158.54 |
156.49 |
156.7281 |
156.7281 |
-1.801 (-1.14%)
|
784 |
| 26 Jun 2024 |
USD |
159.04 |
159.54 |
158.1403 |
158.5293 |
158.5293 |
-0.271 (-0.17%)
|
13,093 |
| 25 Jun 2024 |
USD |
159.71 |
160.5895 |
157.8824 |
158.8 |
158.8 |
-0.03 (-0.02%)
|
11,732 |
| 24 Jun 2024 |
USD |
160.87 |
160.87 |
157.22 |
158.83 |
158.83 |
+0.67 (+0.42%)
|
582 |
| 21 Jun 2024 |
USD |
155.64 |
158.31 |
155.36 |
158.16 |
158.16 |
+3.15 (+2.03%)
|
3,855 |
| 20 Jun 2024 |
USD |
155.25 |
155.56 |
154 |
155.01 |
155.01 |
-2.099 (-1.34%)
|
3,789 |
| 19 Jun 2024 |
USD |
157.1095 |
157.1095 |
157.1095 |
157.1095 |
157.1095 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
158.8 |
159.14 |
156.7988 |
157.1095 |
157.1095 |
-1.647 (-1.04%)
|
2,017 |
| 17 Jun 2024 |
USD |
158.16 |
158.85 |
157.23 |
158.7567 |
158.7567 |
+0.349 (+0.22%)
|
1,513 |
| 14 Jun 2024 |
USD |
157.01 |
158.6481 |
155.9 |
158.4081 |
158.4081 |
-0.006 (0.0%)
|
1,315 |
| 13 Jun 2024 |
USD |
158.75 |
160.335 |
158.3505 |
158.4143 |
158.4143 |
+0.461 (+0.29%)
|
1,316 |
| 12 Jun 2024 |
USD |
157.165 |
160.21 |
156.7305 |
157.9538 |
157.9538 |
-1.986 (-1.24%)
|
1,596 |
| 11 Jun 2024 |
USD |
159.965 |
160.895 |
158.86 |
159.94 |
159.94 |
-0.3 (-0.19%)
|
1,103 |
| 10 Jun 2024 |
USD |
164.01 |
165.4 |
160.2105 |
160.24 |
160.24 |
-4.73 (-2.87%)
|
5,013 |
| 7 Jun 2024 |
USD |
165.67 |
166.39 |
164.67 |
164.97 |
164.97 |
-1.484 (-0.89%)
|
1,752 |
| 6 Jun 2024 |
USD |
167.3 |
168.6597 |
166.31 |
166.4543 |
166.4543 |
-1.096 (-0.65%)
|
3,395 |
| 5 Jun 2024 |
USD |
166.51 |
167.74 |
165.21 |
167.55 |
167.55 |
+1.91 (+1.15%)
|
4,065 |
| 4 Jun 2024 |
USD |
163.18 |
165.9 |
161.4 |
165.64 |
165.64 |
+4.02 (+2.49%)
|
1,786 |
| 3 Jun 2024 |
USD |
161.08 |
162.8317 |
160.25 |
161.62 |
161.62 |
+2.41 (+1.51%)
|
1,494 |
| 31 May 2024 |
USD |
159.03 |
160.16 |
158.49 |
159.21 |
159.21 |
-0.47 (-0.29%)
|
857 |
| 30 May 2024 |
USD |
159 |
160.69 |
158.02 |
159.68 |
159.68 |
+0.93 (+0.59%)
|
14,237 |
| 29 May 2024 |
USD |
155.65 |
159.09 |
155.59 |
158.75 |
158.75 |
+2.159 (+1.38%)
|
1,388 |
| 28 May 2024 |
USD |
157 |
157.36 |
153.8277 |
156.5907 |
156.5907 |
+2.101 (+1.36%)
|
1,342 |
| 24 May 2024 |
USD |
157 |
157 |
151.845 |
154.49 |
154.49 |
+2.64 (+1.74%)
|
746 |
| 23 May 2024 |
USD |
153.29 |
154.54 |
151.61 |
151.85 |
151.85 |
+0.7 (+0.46%)
|
1,418 |
| 22 May 2024 |
USD |
151.38 |
153 |
150.62 |
151.15 |
151.15 |
-0.13 (-0.09%)
|
3,787 |
