Take-Two Interactive Software, Inc. (0LCX.L) LSE
209.15
-0.31(-0.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
209.15
-0.31(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 210 | 209.15 | 209.15 | 211 | 194 | 3,463 |
| March 12, 2026 | 207.01 | 209.52 | 209.52 | 212.79 | 207.01 | 2,684 |
| March 11, 2026 | 205 | 208.39 | 208.39 | 212.5 | 203.94 | 1,716 |
| March 10, 2026 | 214.63 | 211.18 | 211.18 | 218 | 207.03 | 2,684 |
| March 09, 2026 | 207.9 | 209.5 | 209.5 | 213.57 | 198 | 5,537 |
| March 06, 2026 | 214.62 | 212.49 | 212.49 | 215.5 | 207.88 | 6,059 |
| March 05, 2026 | 216 | 211.94 | 211.94 | 218 | 210.5 | 3,116 |
| March 04, 2026 | 216.06 | 215.15 | 215.15 | 221.82 | 211.04 | 5,899 |
| March 03, 2026 | 212.23 | 220.56 | 220.56 | 221 | 207 | 6,478 |
| March 02, 2026 | 209.92 | 214.88 | 214.88 | 215.96 | 205 | 7,552 |
| February 27, 2026 | 213.1 | 212.99 | 212.99 | 215 | 207.88 | 5,058 |
| February 26, 2026 | 207.33 | 212.23 | 212.23 | 214.2 | 204.3 | 8,685 |
| February 25, 2026 | 204.38 | 206.86 | 206.86 | 209.12 | 201.35 | 8,557 |
| February 24, 2026 | 197.69 | 202.57 | 202.57 | 203.04 | 192.01 | 6,166 |
| February 23, 2026 | 199.52 | 196.59 | 196.59 | 202 | 194 | 7,260 |
| February 20, 2026 | 202.32 | 200.05 | 0 | 203.9 | 195.75 | 3,591 |
| February 19, 2026 | 200.48 | 202.96 | 0 | 204.56 | 197.38 | 5,682 |
| February 18, 2026 | 195.1 | 199.7 | 0 | 200 | 193.95 | 5,643 |
| February 17, 2026 | 193.5 | 194.23 | 0 | 196.94 | 191.94 | 10,443 |
| February 16, 2026 | 192.6 | 192.6 | 0 | 192.6 | 192.6 | 284 |
| February 13, 2026 | 192.05 | 192.94 | 0 | 195 | 188.6 | 19,152 |
| February 12, 2026 | 205 | 191.53 | 0 | 207 | 190.4 | 13,722 |
| February 11, 2026 | 212.69 | 204.22 | 0 | 214 | 199.57 | 10,485 |
| February 10, 2026 | 206.19 | 211.65 | 0 | 214.85 | 206.09 | 12,005 |
| February 09, 2026 | 198.72 | 204.89 | 0 | 205.41 | 196.1 | 25,340 |
| February 06, 2026 | 196.38 | 195.14 | 0 | 198.83 | 189.44 | 12,020 |
| February 05, 2026 | 202.79 | 194.36 | 0 | 205.71 | 192.49 | 11,074 |
| February 04, 2026 | 224.03 | 198.98 | 0 | 225.65 | 197.7 | 20,664 |
| February 03, 2026 | 222.9 | 208.09 | 0 | 230 | 206.61 | 14,559 |
| February 02, 2026 | 222.09 | 223.93 | 0 | 229.44 | 220.33 | 13,967 |
| January 30, 2026 | 237.73 | 216.77 | 0 | 243 | 211.72 | 26,199 |
| January 29, 2026 | 243.37 | 238.8 | 0 | 245.59 | 236 | 3,267 |
| January 28, 2026 | 245.2 | 243.66 | 0 | 248.98 | 242.58 | 2,074 |
| January 27, 2026 | 247.84 | 244.08 | 0 | 249 | 242.61 | 7,848 |
| January 26, 2026 | 245.3 | 245.99 | 0 | 249 | 242.6 | 1,957 |
| January 23, 2026 | 242.12 | 244.7 | 0 | 245.9 | 238.19 | 1,997 |
| January 22, 2026 | 239.04 | 237.35 | 0 | 241.28 | 233.91 | 2,224 |
| January 21, 2026 | 241.15 | 237.07 | 0 | 245.4 | 236.01 | 1,425 |
| January 20, 2026 | 238.28 | 241.88 | 0 | 242.87 | 235.38 | 2,769 |
| January 16, 2026 | 247.99 | 240.18 | 0 | 247.99 | 239 | 1,711 |
| January 15, 2026 | 246.24 | 244.37 | 0 | 247 | 243.1 | 1,455 |
| January 14, 2026 | 247.4 | 243 | 0 | 250.69 | 242.2 | 1,376 |
| January 13, 2026 | 248.9 | 245.49 | 0 | 251.83 | 244.82 | 2,911 |
| January 12, 2026 | 249.77 | 248.5 | 0 | 251.26 | 246.05 | 2,318 |
| January 09, 2026 | 252.22 | 249.98 | 0 | 257.31 | 249.52 | 3,558 |
| January 08, 2026 | 256.1 | 252.9 | 0 | 258.46 | 251.89 | 2,159 |
| January 07, 2026 | 254 | 256.8 | 0 | 256.85 | 251.5 | 1,328 |
| January 06, 2026 | 258.39 | 253.98 | 0 | 258.39 | 252.51 | 1,030 |
| January 05, 2026 | 251.81 | 257.77 | 0 | 257.87 | 250 | 2,134 |
| January 02, 2026 | 257.01 | 250.68 | 0 | 262 | 250.2 | 1,349 |
| December 31, 2025 | 257.91 | 256.89 | 0 | 261.99 | 255.01 | 828 |
| December 30, 2025 | 255.7 | 258.01 | 0 | 260 | 254.74 | 1,409 |
| December 29, 2025 | 256.5 | 254.62 | 0 | 256.5 | 250 | 2,217 |
| December 24, 2025 | 248.93 | 251.44 | 0 | 251.63 | 245.58 | 1,413 |
| December 23, 2025 | 249.23 | 248.11 | 0 | 250.05 | 247.67 | 680 |
| December 22, 2025 | 248.84 | 248.2 | 0 | 251.98 | 246.81 | 1,277 |
| December 19, 2025 | 246.61 | 249.26 | 0 | 250.25 | 243.01 | 2,212 |
| December 18, 2025 | 241.41 | 243.94 | 0 | 244.33 | 240.58 | 2,561 |
| December 17, 2025 | 244 | 243.15 | 0 | 246.73 | 243.07 | 647 |
| December 16, 2025 | 245 | 243.63 | 0 | 247.48 | 243.17 | 1,212 |