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

244.00

+1.001(+0.41%)

Updated at January 15 12:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026247.4244.62244.62250.69244.5698
January 13, 2026248.9245.49245.49251.83244.822,897
January 12, 2026249.77248.5248.5251.26246.052,318
January 09, 2026252.22249.98249.98257.31249.523,558
January 08, 2026256.1252.9252.9258.46251.892,159
January 07, 2026254256.8256.8256.85251.51,328
January 06, 2026258.39253.98253.98258.39252.511,030
January 05, 2026251.81257.77257.77257.872502,134
January 02, 2026257.01250.68250.68262250.21,349
December 31, 2025257.91256.84256.84261.99255.01628
December 30, 2025255.7258.01258.01260254.741,409
December 29, 2025256.5254.62254.62256.52502,217
December 24, 2025248.93251.44251.44251.63245.581,369
December 23, 2025249.23248.11248.11250.05247.67680
December 22, 2025248.84248.2248.2251.98246.811,277
December 19, 2025246.61249.26249.26250.25243.012,212
December 18, 2025241.41244.07244.07244.33240.582,514
December 17, 2025244243.15243.15246.73243.07647
December 16, 2025245243.63243.63247.48243.171,212
December 15, 2025241.61245.91245.91247241.471,979
December 12, 2025243.31241.73241.73243.59240.43960
December 11, 2025245.99244.56244.56249.882401,449
December 10, 2025249.65248.6248.6250.06245.792,473
December 09, 2025247.23248.87248.87249.74246.41,116
December 08, 2025248.41247.44247.44250.75246.291,205
December 05, 2025247.99247.83247.83251.37245.911,577
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved