StockSelector.com
  Research, Select, & Monitor Monday, August 03, 2020 7:28:49 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Take-Two Interactive Software, Inc.$167.68$3.662.23%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/7/2020 to 7/31/2020 
Date Open High Low Close Volume
7/31/2020 163.920 164.110 160.070 164.020 1,762,300
7/30/2020 156.720 160.550 155.921 159.560 954,700
7/29/2020 157.560 159.240 156.860 157.820 686,600
7/28/2020 158.110 158.940 156.020 156.410 732,500
7/27/2020 157.160 160.260 156.670 159.240 1,144,300
7/24/2020 150.040 156.675 148.880 156.020 1,641,800
7/23/2020 155.510 155.880 151.020 151.480 895,800
7/22/2020 153.580 155.480 153.090 154.050 717,800
7/21/2020 155.630 156.320 152.450 153.060 850,800
7/20/2020 151.140 155.210 150.880 154.700 846,400
7/17/2020 150.680 151.140 148.710 150.580 1,055,400
7/16/2020 150.520 151.170 148.120 150.310 786,800
7/15/2020 150.020 152.050 147.950 151.280 1,499,700
7/14/2020 145.510 151.280 144.140 151.050 1,284,100
7/13/2020 154.460 155.990 146.150 146.820 1,671,400
7/10/2020 150.850 154.880 150.230 153.910 1,313,500
7/9/2020 149.000 151.320 148.240 150.760 1,151,500
7/8/2020 148.740 148.750 145.480 147.820 1,557,100
7/7/2020 146.050 149.870 145.680 147.270 1,680,500
7/6/2020 145.000 147.800 144.340 145.680 2,321,300
7/2/2020 145.010 146.085 143.510 144.400 1,578,700
7/1/2020 138.400 144.560 137.500 144.110 2,025,600
6/30/2020 138.370 140.780 138.130 139.570 3,111,700
6/29/2020 141.930 142.010 136.810 137.790 1,555,300
6/26/2020 140.500 141.940 137.540 141.180 3,061,600
6/25/2020 140.590 140.760 137.310 140.400 1,282,100
6/24/2020 142.870 143.435 137.400 139.870 1,480,000
6/23/2020 141.700 145.420 141.580 143.370 1,283,000
6/22/2020 141.980 143.200 139.935 141.140 1,587,800
6/19/2020 142.320 142.950 139.460 142.610 2,895,100
6/18/2020 139.760 141.634 139.000 141.250 1,108,400
6/17/2020 136.160 139.842 136.160 138.920 2,007,100
6/16/2020 137.920 138.690 135.070 135.670 1,408,700
6/15/2020 134.140 137.940 133.883 137.150 2,111,400
6/12/2020 137.590 137.810 130.990 134.000 2,586,400
6/11/2020 137.120 138.080 134.060 134.920 1,922,600
6/10/2020 135.700 139.420 135.190 137.310 2,133,000
6/9/2020 134.970 136.950 132.530 134.410 1,702,100
6/8/2020 127.240 134.980 125.780 134.800 2,954,700
6/5/2020 125.260 129.010 124.860 128.910 3,317,900
6/4/2020 129.110 130.294 125.780 127.590 2,646,900
6/3/2020 134.000 134.010 128.260 129.300 3,076,100
6/2/2020 135.040 135.755 132.340 134.600 1,801,200
6/1/2020 135.620 136.590 134.250 136.220 1,934,600
5/29/2020 135.030 137.230 132.710 136.170 4,594,600
5/28/2020 133.920 136.550 133.570 134.070 2,347,700
5/27/2020 130.440 134.700 126.560 134.520 5,231,700
5/26/2020 142.440 142.750 129.810 130.200 5,916,600
5/22/2020 139.650 141.495 138.630 140.510 2,233,800
5/21/2020 142.140 147.750 137.130 138.190 7,409,500
5/20/2020 143.840 149.280 143.825 146.840 7,065,800
5/19/2020 136.340 143.220 136.340 142.240 3,226,900
5/18/2020 133.250 135.940 130.250 135.530 2,696,300
5/15/2020 129.710 133.540 129.500 132.540 1,749,200
5/14/2020 130.940 131.640 128.560 131.530 1,165,200
5/13/2020 132.200 133.890 129.581 131.380 1,517,900
5/12/2020 133.370 135.020 131.310 131.620 1,448,000
5/11/2020 130.000 134.797 129.658 132.590 2,106,600
5/8/2020 129.370 130.780 127.700 129.850 1,316,900
5/7/2020 128.880 130.550 128.015 128.780 1,442,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.