Take-Two Interactive Software, Inc. (0LCX.L) LSE

246.90

+1.521(+0.62%)

Updated at December 04 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025244.65246.9246.9247241.8446
December 03, 2025247.12244.9244.9250.87243.111,494
December 02, 2025249.34247.89247.89251.822462,278
December 01, 2025245.01248.11248.11250242.754,363
November 28, 2025244.95245.84245.3246.37242.081,180
November 26, 2025242.77245.17245.17245.38241.85793
November 25, 2025238.79241.59241.59242.33236.613,228
November 24, 2025236.53238.35238.35238.682301,963
November 21, 2025235.98236.59236.59240.72231.887,571
November 20, 2025242.4235.58236.79244.37234.491,744
November 19, 2025238.04241.47241.52242.06236.551,501
November 18, 2025234.53233.05233.05235.922302,565
November 17, 2025235.53233.89233.89237.99232.561,624
November 14, 2025238.56236.94236.94240.37234.422,026
November 13, 2025240.36238.01238.01242.5235.621,381
November 12, 2025241240.23240.23245238.283,168
November 11, 2025234.39240240241.442304,101
November 10, 2025237.89232.73232.73243.46229.129,852
November 07, 2025233.83233.27233.27243.71227.3126,004
November 06, 2025254.41253.63253.63256.72253.091,669
November 05, 2025253.71253.66253.66256.192501,681
November 04, 2025255.02252.97252.93257.9250.521,722
November 03, 2025257.37252.45252.45261251.424,296
October 31, 2025255.6254.76254.76256.842491,292
October 30, 2025255.73252.73252.73255.962494,664
October 29, 2025251.83251.18251.18254249.242,659
October 28, 2025253.99253.36253.36256.28251.71877
October 27, 2025257.8254.1254.85262.89252.332,009
October 24, 2025254.76257.2257.092602502,243
October 23, 2025256.45254.98254.98258.35252.835,110
October 22, 2025260.32256.65256.65262255.672,051
October 21, 2025262.3259.92259.92262.862551,775
October 20, 2025261.94262.04262.04266.65260.432,851
October 17, 2025258.58262262262.01255.031,087
October 16, 2025261.85258.45258.45264.5258.372,978
October 15, 2025258.88262.7261.8263.64258.014,623
October 14, 2025255.01259.55259.55260.332531,962
October 13, 2025255.5255.26255.26257.8251.81,713
October 10, 2025257.18254.64254.64258.59251.832,519
October 09, 2025257.73256.56256.56260.992553,538
October 08, 2025261.14256.86256.86262.34255.722,173
October 07, 2025257.01259.85259.922612571,259
October 06, 2025258.95258.81258.812612565,435
October 03, 2025257.7259.72259.722612554,708
October 02, 2025255.94256.45256.45259.97252.481,127
October 01, 2025257256.37256.37260253.351,920
September 30, 2025260.01258.26258.26264.99256.171,783
September 29, 2025256.18258.74258.74264.91255.213,140
September 26, 2025245.5248.53248.53249.05243.686,101
September 25, 2025244.47244.1244.1247.1242.531,151
September 24, 2025251.34242.78242.78253.51239.466,782
September 23, 2025253.02251.87251.87254.1250.011,931
September 22, 2025250.86252.54252.54255.29248.123,015
September 19, 2025249.93249.94249.94254.52247.8130,607
September 18, 2025250.8251.97251.97254.99249.51,968
September 17, 2025248.44246.62246.62251.29245.842,200
September 16, 2025247.87248.1248.1252246.551,826
September 15, 2025246.47249.23248.19250.26229.363,084
September 12, 2025246.32245.1245.1248.99244.426,209
September 11, 2025244.29246.24246.24248243.982,832
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved