19 Followers USX:TTWO - Take-Two Interactive Software Inc Take-Two Interactive Software
Sector: Communication Services, Industry: Interactive Home Entertainment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
2 May 2024 USD 143.87 143.87 140.365 143.07 143.07 +0.33 (+0.23%) 1,232,182
1 May 2024 USD 142.22 145.12 141.5274 142.74 142.74 -0.07 (-0.05%) 1,164,552
30 Apr 2024 USD 143.29 144.28 142.485 142.81 142.81 -1.46 (-1.01%) 2,314,195
29 Apr 2024 USD 144.08 145.72 143.73 144.27 144.27 -0.2 (-0.14%) 1,319,144
26 Apr 2024 USD 143.38 145.69 143.38 144.47 144.47 +1.04 (+0.73%) 853,154
25 Apr 2024 USD 142.34 143.88 141.04 143.43 143.43 +0.6 (+0.42%) 1,108,870
24 Apr 2024 USD 140.97 142.93 140.82 142.83 142.83 +1.11 (+0.78%) 1,024,852
23 Apr 2024 USD 140.85 143.25 140.55 141.72 141.72 +1.76 (+1.26%) 1,259,946
22 Apr 2024 USD 140.6 141.13 138.93 139.96 139.96 -0.64 (-0.46%) 1,170,515
19 Apr 2024 USD 140.02 140.94 139.25 140.6 140.6 -0.04 (-0.03%) 2,542,994
18 Apr 2024 USD 143.74 143.85 140.38 140.64 140.64 -2.52 (-1.76%) 1,494,127
17 Apr 2024 USD 146.52 147.27 143.04 143.16 143.16 -2.29 (-1.57%) 1,531,747
16 Apr 2024 USD 145.3 146.11 144.69 145.45 145.45 +0.15 (+0.10%) 1,874,975
15 Apr 2024 USD 147.63 147.7599 144.48 145.3 145.3 -1.97 (-1.34%) 1,923,372
12 Apr 2024 USD 150 150.32 147.18 147.27 147.27 -4.07 (-2.69%) 2,077,424
11 Apr 2024 USD 152.68 153.05 150.375 151.34 151.34 -0.78 (-0.51%) 1,101,237
10 Apr 2024 USD 152.02 153.1027 151.12 152.12 152.12 -2.58 (-1.67%) 1,351,188
9 Apr 2024 USD 155.24 156.25 153.37 154.7 154.7 +1.05 (+0.68%) 1,018,074
8 Apr 2024 USD 154.25 155.35 151.75 153.65 153.65 +2.61 (+1.73%) 1,434,634
5 Apr 2024 USD 149.82 151.82 149.82 151.04 151.04 +1.45 (+0.97%) 1,357,341
4 Apr 2024 USD 153.24 153.394 149.33 149.59 149.59 -2.14 (-1.41%) 1,503,805
3 Apr 2024 USD 149.39 152 148.635 151.73 151.73 +2.16 (+1.44%) 1,625,843
2 Apr 2024 USD 149.27 149.64 147.76 149.57 149.57 -0.43 (-0.29%) 1,251,030
1 Apr 2024 USD 148.69 150.4781 147.515 150 150 +1.51 (+1.02%) 1,270,875
28 Mar 2024 USD 145.19 150.34 144.575 148.49 148.49 +1.57 (+1.07%) 1,656,386
27 Mar 2024 USD 148 148 146.17 146.92 146.92 +0.25 (+0.17%) 1,181,778
26 Mar 2024 USD 147.29 148.7 145.04 146.67 146.67 +0.53 (+0.36%) 1,959,872
25 Mar 2024 USD 150 150.415 141.83 146.14 146.14 -6.32 (-4.15%) 3,763,169
22 Mar 2024 USD 152.67 153.24 151.72 152.46 152.46 +0.29 (+0.19%) 1,181,137
21 Mar 2024 USD 149.93 153.23 149.45 152.17 152.17 +3.74 (+2.52%) 2,474,768



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms