Take-Two Interactive Software, Inc. (0LCX.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Take-Two Interactive Software, Inc. (0LCX.L) since IPO date, it would be worth $1,312.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,154.16, while $1000 invested 1 year ago would be worth $815.94. This corresponds to total returns of 31.27%, 15.42%, -18.41%, respectively, with annualized returns of 5.37%, 2.91%, -18.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 209.47 | 207.74 | 207.74 | 209.47 | 202 | 9,309 |
| October 20, 2026 | 208.58 | 206.06 | 206.06 | 209.58 | 204.11 | 5,869 |
| October 19, 2026 | 206.5 | 204.83 | 204.83 | 207.64 | 203.5 | 16,030 |
| October 16, 2026 | 209.38 | 204.02 | 204.02 | 213.11 | 203.74 | 13,349 |
| October 15, 2026 | 199.7 | 209.58 | 209.58 | 210.85 | 199.7 | 22,881 |
| October 14, 2026 | 201.71 | 202.04 | 202.04 | 207.6 | 200.4 | 17,067 |
| October 13, 2026 | 209.4 | 198.39 | 198.39 | 211 | 196.19 | 38,884 |
| October 12, 2026 | 213.5 | 209.78 | 209.78 | 217.2 | 206.5 | 22,815 |
| October 09, 2026 | 208 | 214.17 | 214.17 | 215.67 | 207 | 21,101 |
| October 08, 2026 | 204.25 | 209.64 | 209.64 | 212.35 | 203 | 22,897 |
| October 07, 2026 | 202 | 204.12 | 204.12 | 204.5 | 200.06 | 11,975 |
| October 06, 2026 | 203.8 | 202.84 | 202.84 | 205.17 | 201.8 | 11,151 |
| October 05, 2026 | 202.61 | 202.58 | 202.58 | 205.9 | 201.5 | 12,270 |
| October 02, 2026 | 204.05 | 203.3 | 203.3 | 205.95 | 201.12 | 14,141 |
| October 01, 2026 | 208.24 | 203.56 | 203.56 | 212 | 200.46 | 13,720 |
| September 30, 2026 | 201.01 | 207.58 | 207.58 | 210.16 | 201 | 15,600 |
| September 29, 2026 | 202.05 | 202.1 | 202.1 | 205.15 | 200 | 9,104 |
| September 28, 2026 | 201.8 | 201.72 | 201.72 | 203.64 | 199.35 | 16,280 |
| September 25, 2026 | 203.2 | 200.68 | 200.68 | 205.37 | 200.5 | 18,989 |
| September 24, 2026 | 206.5 | 206.77 | 206.77 | 210 | 205 | 10,119 |
| September 23, 2026 | 206.7 | 207.76 | 207.76 | 209 | 203 | 16,159 |
| September 22, 2026 | 210.21 | 206.65 | 206.65 | 213.85 | 204.23 | 20,911 |
| September 21, 2026 | 206.21 | 209.36 | 209.36 | 210.47 | 204 | 19,916 |
| September 18, 2026 | 211 | 207.76 | 207.76 | 212.24 | 205 | 58,327 |
| September 17, 2026 | 215.68 | 209.77 | 209.77 | 217.58 | 207.7 | 20,852 |
| September 16, 2026 | 213 | 213.03 | 213.03 | 215.39 | 211 | 6,808 |
| September 15, 2026 | 221.9 | 214.48 | 214.55 | 222.83 | 214.11 | 13,466 |
| September 11, 2026 | 217.99 | 218.06 | 218.06 | 220.11 | 215 | 8,034 |
| September 10, 2026 | 211.87 | 218.2 | 218.2 | 219.59 | 209 | 16,405 |
| September 09, 2026 | 214.8 | 211.84 | 211.84 | 215.73 | 208.08 | 17,130 |
| September 08, 2026 | 215.59 | 214.29 | 214.29 | 218.5 | 210.1 | 29,247 |
| September 04, 2026 | 217 | 214.32 | 214.32 | 218.77 | 210.15 | 19,643 |
| September 03, 2026 | 216.26 | 217.5 | 217.5 | 220.5 | 214 | 16,368 |
| September 02, 2026 | 217.49 | 215.76 | 215.76 | 220.78 | 214.88 | 17,425 |
| September 01, 2026 | 222.15 | 217.7 | 217.7 | 222.28 | 214.1 | 33,563 |
| August 28, 2026 | 241 | 235.32 | 235.32 | 242.6 | 232.1 | 31,248 |
| August 27, 2026 | 236.45 | 230.6 | 230.6 | 239.99 | 226.12 | 37,567 |
| August 26, 2026 | 233.45 | 234.69 | 234.69 | 242.4 | 222.94 | 15,889 |
| August 25, 2026 | 235.7 | 233.42 | 233.42 | 237.5 | 233 | 10,190 |
| August 24, 2026 | 242.5 | 235.84 | 235.84 | 244 | 235.07 | 15,769 |
| August 21, 2026 | 240.39 | 243.4 | 243.4 | 245.7 | 237.19 | 7,989 |
| August 20, 2026 | 238.5 | 239.55 | 239.55 | 243 | 231.25 | 14,516 |
| August 19, 2026 | 242.23 | 238.55 | 238.55 | 246.5 | 238 | 10,915 |
| August 18, 2026 | 242.74 | 246.04 | 246.04 | 248.5 | 240 | 6,037 |
| August 17, 2026 | 245.8 | 241.74 | 241.74 | 250 | 241.74 | 7,801 |
| August 14, 2026 | 242.05 | 247.11 | 247.11 | 249.05 | 240 | 8,584 |
| August 13, 2026 | 243.48 | 241.31 | 241.31 | 249.71 | 239.32 | 7,750 |
| August 12, 2026 | 250.73 | 243.45 | 243.45 | 254.99 | 242 | 10,740 |
| August 11, 2026 | 253.53 | 250.55 | 250.55 | 256.62 | 247.73 | 10,637 |
| August 10, 2026 | 246.55 | 251.94 | 251.94 | 256.99 | 242 | 21,774 |
| August 07, 2026 | 235.74 | 243.68 | 243.68 | 245.15 | 223.04 | 28,480 |
| August 06, 2026 | 235.52 | 235.61 | 235.61 | 248.8 | 229.64 | 37,472 |
| August 05, 2026 | 241.39 | 235.47 | 235.47 | 244.52 | 232 | 12,038 |
| August 04, 2026 | 245.64 | 240.99 | 240.99 | 247.09 | 239.96 | 6,458 |
| August 03, 2026 | 244.22 | 246.01 | 246.01 | 250 | 240.5 | 6,794 |
| July 31, 2026 | 247.51 | 241.43 | 241.43 | 250 | 237.65 | 7,516 |
| July 30, 2026 | 245.17 | 244.52 | 244.52 | 250 | 239.07 | 10,211 |
| July 29, 2026 | 248.11 | 247.95 | 247.95 | 250 | 242 | 5,562 |
| July 28, 2026 | 244 | 246.78 | 246.78 | 249.81 | 238.02 | 8,680 |
| July 27, 2026 | 232.93 | 241 | 241 | 241.8 | 231.67 | 9,929 |