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
19 May 1997 USD 8 8.25 7.875 8.125 5.4167 -0.125 (-1.52%) 40,400
16 May 1997 USD 8 8.25 7.5 8.25 5.5 +0.25 (+3.13%) 105,500
15 May 1997 USD 8.25 8.25 8 8 5.3333 -0.25 (-3.03%) 50,100
14 May 1997 USD 8.5 8.5 8.25 8.25 5.5 -0.25 (-2.94%) 138,500
13 May 1997 USD 8.125 8.5 8.125 8.5 5.6667 +0.375 (+4.62%) 16,600
12 May 1997 USD 7.375 8.5 7.25 8.125 5.4167 +0.875 (+12.07%) 193,200
9 May 1997 USD 7.375 7.375 7.125 7.25 4.8333 +0.125 (+1.75%) 23,800
8 May 1997 USD 7.125 7.375 7.125 7.125 4.75 -0.25 (-3.39%) 42,400
7 May 1997 USD 7.25 7.375 7 7.375 4.9167 +0.125 (+1.72%) 25,100
6 May 1997 USD 7.25 7.375 7.25 7.25 4.8333 0.0 (0.0%) 43,100
5 May 1997 USD 7.25 7.5 7.25 7.25 4.8333 -0.25 (-3.33%) 8,200
2 May 1997 USD 7.5 7.5 7 7.5 5 -0.188 (-2.44%) 46,800
1 May 1997 USD 7.5 7.75 7.5 7.6875 5.125 +0.125 (+1.65%) 22,300
30 Apr 1997 USD 7.125 7.625 7.125 7.5625 5.0417 +0.188 (+2.54%) 52,300
29 Apr 1997 USD 6.5 7.375 6.5 7.375 4.9167 +0.875 (+13.46%) 81,500
28 Apr 1997 USD 6.75 7.0625 6.5 6.5 4.3333 -0.25 (-3.70%) 51,100
25 Apr 1997 USD 7.375 7.375 6.625 6.75 4.5 -0.5 (-6.90%) 76,100
24 Apr 1997 USD 6.75 7.5 6.625 7.25 4.8333 +0.5 (+7.41%) 187,700
23 Apr 1997 USD 6 6.75 5.875 6.75 4.5 +0.875 (+14.89%) 120,400
22 Apr 1997 USD 6 6 5.875 5.875 3.9167 -0.125 (-2.08%) 54,400
21 Apr 1997 USD 5.875 6 5.875 6 4 0.0 (0.0%) 51,600
18 Apr 1997 USD 5.75 6 5.75 6 4 +0.25 (+4.35%) 110,600
17 Apr 1997 USD 5.625 6.125 5.625 5.75 3.8333 +0.188 (+3.37%) 168,100
16 Apr 1997 USD 5.875 6.25 5.375 5.5625 3.7083 -0.312 (-5.32%) 295,800
15 Apr 1997 USD 5.5 5.875 5.125 5.875 3.9167 0.0 (0.0%) 1,190,400



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms