Take-two Interactive Software Inc (0LCX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 115.96 | 115.96 | 115.96 | 1469 | 115.96 | DE |
| 4 | 0 | 0 | 115.96 | 115.96 | 115.96 | 4088 | 115.96 | DE |
| 12 | 0 | 0 | 115.96 | 115.96 | 115.96 | 2818 | 115.96 | DE |
| 26 | 0 | 0 | 115.96 | 115.96 | 115.96 | 2328 | 115.96 | DE |
| 52 | 0 | 0 | 115.96 | 115.96 | 115.96 | 2788 | 115.96 | DE |
| 156 | 0 | 0 | 115.96 | 115.96 | 115.96 | 2629 | 115.96 | DE |
| 260 | 0 | 0 | 115.96 | 115.96 | 115.96 | 3215 | 115.96 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1892 |
| 1721233800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 2142 |
| 1721147400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 692 |
| 1721061000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1119 |
| 1720801800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1500 |
| 1720715400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1493 |
| 1720629000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 2274 |
| 1720542600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 2422 |
| 1720456200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 21733 |
| 1720197000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 679 |
| 1720110600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 0 |
| 1720024200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1019 |
| 1719937800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1278 |
| 1719851400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1203 |
| 1719592200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 9582 |
| 1719505800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 718 |
| 1719419400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 12198 |
| 1719333000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 11666 |
| 1719246600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 444 |
| 1718987400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 3620 |
| 1718901000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 3308 |
| 1718814600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 0 |
| 1718728200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1545 |
| 1718641800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1441 |
| 1718382600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1253 |
| 1718296200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1063 |
| 1718209800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 890 |
| 1718123400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 985 |
| 1718037000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 4195 |
| 1717777800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1569 |
| 1717691400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1794 |
| 1717605000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 3658 |
| 1717518600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1176 |
| 1717432200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1074 |
| 1717173000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 678 |
| 1717086600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 13985 |
| 1717000200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1242 |
| 1716913800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1227 |
| 1716568200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 524 |
| 1716481800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1268 |
| 1716395400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 3674 |
| 1716309000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 798 |
| 1716222600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 675 |
| 1715963400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 6462 |
| 1715877000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 887 |
| 1715790600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1065 |
| 1715704200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 800 |
| 1715617800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 2069 |
| 1715358600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 2046 |
| 1715272200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 909 |
| 1715185800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1560 |
| 1715099400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1535 |
| 1714753800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 712 |
| 1714667400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 4218 |
| 1714581000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 343 |
| 1714494600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 407 |
| 1714408200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 8323 |
| 1714149000 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 802 |
| 1714062600 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 809 |
| 1713976200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 626 |
| 1713889800 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1683 |
| 1713803400 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 722 |
| 1713544200 | 115.96 | 0 | 0.00 | 115.96 | 115.96 | 115.96 | 1254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
