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 (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Dec 2023 USD 161.59 161.73 160.5 160.99 160.99 -0.63 (-0.39%) 936,900
26 Dec 2023 USD 162 162.26 161.16 161.62 161.62 -0.33 (-0.20%) 763,300
22 Dec 2023 USD 158.88 162.9 158.88 161.95 161.95 +1.56 (+0.97%) 1,347,200
21 Dec 2023 USD 159.28 160.5 158.74 160.39 160.39 +2.43 (+1.54%) 1,069,300
20 Dec 2023 USD 158.21 160.45 157.5 157.96 157.96 -1.44 (-0.90%) 1,569,300
19 Dec 2023 USD 158.64 159.77 157.75 159.4 159.4 +0.83 (+0.52%) 1,324,300
18 Dec 2023 USD 160.54 161.45 157.84 158.57 158.57 -1.63 (-1.02%) 1,962,500
15 Dec 2023 USD 163.68 163.86 159.25 160.2 160.2 -3.69 (-2.25%) 15,608,700
14 Dec 2023 USD 163.29 164.85 162.4 163.89 163.89 +0.77 (+0.47%) 3,013,400
13 Dec 2023 USD 161.14 164.04 160.84 163.12 163.12 +5.92 (+3.77%) 4,475,600
12 Dec 2023 USD 155.14 157.34 154.66 157.2 157.2 +4.64 (+3.04%) 2,270,600
11 Dec 2023 USD 154.41 155.05 152.1 152.56 152.56 -2.76 (-1.78%) 2,478,100
8 Dec 2023 USD 154.38 156.72 154.08 155.32 155.32 +1.11 (+0.72%) 2,078,700
7 Dec 2023 USD 155.1 155.85 153.56 154.21 154.21 -3.11 (-1.98%) 2,437,200
6 Dec 2023 USD 157.5 158.81 156.54 157.32 157.32 +0.56 (+0.36%) 2,544,900
5 Dec 2023 USD 154.26 157.98 152.12 156.76 156.76 -0.8 (-0.51%) 3,597,000
4 Dec 2023 USD 157.35 158.45 154.5 157.56 157.56 -0.28 (-0.18%) 1,878,900
1 Dec 2023 USD 158.69 161.6 157.2 157.84 157.84 -0.36 (-0.23%) 1,733,200
30 Nov 2023 USD 157.17 158.54 156.5 158.2 158.2 +1.19 (+0.76%) 1,508,200
29 Nov 2023 USD 157.59 158.84 155.74 157.01 157.01 +0.33 (+0.21%) 1,562,500
28 Nov 2023 USD 156.27 158.17 156.27 156.68 156.68 +0.41 (+0.26%) 1,324,700
27 Nov 2023 USD 156.05 157.58 156.01 156.27 156.27 -0.05 (-0.03%) 1,008,500
24 Nov 2023 USD 156.4 156.54 155.43 156.32 156.32 +0.44 (+0.28%) 539,200
22 Nov 2023 USD 156.4 157.6 155.81 155.88 155.88 +0.14 (+0.09%) 1,118,600
21 Nov 2023 USD 155.82 156.96 154.67 155.74 155.74 -0.14 (-0.09%) 885,200
20 Nov 2023 USD 153.99 156.54 153.34 155.88 155.88 +1.49 (+0.97%) 1,162,200
17 Nov 2023 USD 154.92 155.55 153.43 154.39 154.39 -0.46 (-0.30%) 1,067,200
16 Nov 2023 USD 153.95 154.98 152.78 154.85 154.85 +0.91 (+0.59%) 1,405,300
15 Nov 2023 USD 153.64 155.81 153.07 153.94 153.94 +0.54 (+0.35%) 1,805,700
14 Nov 2023 USD 153.09 156.21 152.58 153.4 153.4 +3.31 (+2.21%) 2,315,400



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms