Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
589.181 |
0,00%
|
154,13
|
149,83
|
154,13
|
149,87
|
17/07/2024 |
589.181 |
-2,75%
|
154,13
|
149,83
|
154,13
|
149,87
|
16/07/2024 |
464.277 |
0,52%
|
153,79
|
152,73
|
154,54
|
154,10
|
15/07/2024 |
494.199 |
-0,03%
|
153,55
|
152,44
|
154,52
|
153,31
|
12/07/2024 |
512.964 |
1,21%
|
152,21
|
151,76
|
155,21
|
153,35
|
11/07/2024 |
1.098.851 |
1,81%
|
150,01
|
150,01
|
153,08
|
151,52
|
10/07/2024 |
681.376 |
-0,36%
|
149,40
|
147,66
|
149,82
|
148,83
|
09/07/2024 |
481.804 |
-1,74%
|
151,95
|
149,15
|
151,95
|
149,36
|
08/07/2024 |
530.118 |
0,17%
|
151,84
|
151,14
|
152,71
|
152,00
|
05/07/2024 |
457.430 |
-1,15%
|
152,84
|
151,52
|
153,01
|
151,74
|
04/07/2024 |
305.018 |
0,00%
|
154,21
|
152,82
|
154,79
|
153,50
|
03/07/2024 |
305.018 |
-0,74%
|
154,21
|
152,82
|
154,79
|
153,50
|
02/07/2024 |
1.027.939 |
0,23%
|
154,56
|
154,39
|
155,40
|
154,65
|
01/07/2024 |
502.275 |
-0,77%
|
153,90
|
153,49
|
155,73
|
154,29
|
28/06/2024 |
776.479 |
-0,95%
|
156,84
|
155,20
|
158,16
|
155,49
|
27/06/2024 |
499.468 |
-0,36%
|
157,88
|
156,47
|
158,50
|
156,98
|
26/06/2024 |
590.316 |
-0,94%
|
159,16
|
156,98
|
159,60
|
157,54
|
25/06/2024 |
559.106 |
-0,42%
|
160,00
|
157,87
|
160,59
|
159,04
|
24/06/2024 |
649.148 |
0,94%
|
158,06
|
157,59
|
160,23
|
159,71
|
21/06/2024 |
1.736.768 |
2,09%
|
155,65
|
155,35
|
159,25
|
158,22
|
20/06/2024 |
634.128 |
-0,25%
|
155,01
|
154,10
|
155,54
|
154,98
|
19/06/2024 |
554.074 |
0,00%
|
157,39
|
155,22
|
158,37
|
155,37
|
18/06/2024 |
554.074 |
-2,26%
|
157,39
|
155,22
|
158,37
|
155,37
|
17/06/2024 |
841.757 |
-0,98%
|
158,16
|
157,17
|
158,96
|
157,40
|
14/06/2024 |
806.519 |
0,79%
|
157,01
|
155,99
|
159,25
|
158,96
|
13/06/2024 |
761.910 |
-1,22%
|
157,00
|
157,56
|
160,38
|
157,72
|
12/06/2024 |
2.124.952 |
0,73%
|
157,00
|
156,72
|
160,26
|
159,67
|
11/06/2024 |
1.294.229 |
-1,26%
|
164,12
|
157,76
|
160,915
|
158,51
|
10/06/2024 |
1.060.496 |
-2,57%
|
164,12
|
159,84
|
165,40
|
160,54
|
07/06/2024 |
1.130.365 |
-0,54%
|
165,65
|
164,67
|
166,43
|
164,77
|
06/06/2024 |
1.045.870 |
-1,11%
|
167,12
|
165,45
|
168,68
|
165,57
|
05/06/2024 |
1.118.690 |
0,89%
|
166,64
|
165,16
|
167,75
|
167,43
|
04/06/2024 |
1.241.669 |
1,42%
|
163,06
|
161,38
|
166,29
|
165,96
|
03/06/2024 |
1.247.147 |
2,05%
|
160,25
|
160,01
|
163,73
|
163,64
|
31/05/2024 |
1.377.521 |
0,36%
|
160,16
|
158,45
|
160,84
|
160,36
|
30/05/2024 |
748.990 |
0,76%
|
159,68
|
157,865
|
160,67
|
160,90
|
29/05/2024 |
1.478.155 |
1,84%
|
155,72
|
155,60
|
160,40
|
159,68
|
28/05/2024 |
1.390.326 |
1,42%
|
154,97
|
153,96
|
157,37
|
156,79
|
27/05/2024 |
595.632 |
0,00%
|
152,44
|
151,88
|
155,12
|
154,60
|
24/05/2024 |
595.632 |
2,65%
|
152,44
|
151,88
|
155,12
|
154,60
|
23/05/2024 |
1.513.646 |
1,14%
|
153,52
|
151,33
|
154,54
|
152,33
|
22/05/2024 |
855.369 |
-0,54%
|
151,38
|
149,68
|
153,06
|
150,61
|
21/05/2024 |
1.407.237 |
0,40%
|
150,00
|
150,00
|
152,74
|
151,50
|
20/05/2024 |
1.584.835 |
2,07%
|
147,10
|
146,67
|
151,01
|
150,90
|
17/05/2024 |
4.035.070 |
1,21%
|
151,34
|
146,20
|
154,41
|
147,84
|
16/05/2024 |
1.767.655 |
-1,35%
|
145,77
|
145,51
|
148,97
|
146,08
|
15/05/2024 |
1.196.958 |
2,15%
|
145,77
|
145,45
|
148,235
|
148,08
|
14/05/2024 |
1.247.069 |
0,70%
|
144,73
|
143,64
|
145,30
|
144,96
|
13/05/2024 |
1.245.681 |
-1,32%
|
146,55
|
143,70
|
146,9099
|
143,95
|
10/05/2024 |
970.533 |
0,14%
|
145,51
|
144,875
|
146,64
|
145,88
|
09/05/2024 |
852.764 |
-0,20%
|
145,81
|
145,13
|
146,56
|
145,68
|
08/05/2024 |
883.472 |
-1,59%
|
148,00
|
145,385
|
148,00
|
145,97
|
07/05/2024 |
732.049 |
-0,01%
|
148,00
|
147,5115
|
148,7221
|
148,33
|
06/05/2024 |
744.291 |
1,69%
|
146,00
|
145,9401
|
148,42
|
148,34
|
03/05/2024 |
580.091 |
1,96%
|
143,87
|
144,175
|
146,28
|
145,88
|
02/05/2024 |
831.387 |
0,23%
|
143,87
|
140,365
|
143,87
|
143,07
|
01/05/2024 |
796.552 |
-0,05%
|
144,08
|
141,5274
|
145,12
|
142,74
|
30/04/2024 |
1.145.173 |
-1,03%
|
144,08
|
142,485
|
144,28
|
142,79
|
29/04/2024 |
671.101 |
-0,14%
|
144,08
|
143,74
|
145,72
|
144,27
|
26/04/2024 |
528.416 |
0,73%
|
143,38
|
143,60
|
145,69
|
144,47
|
25/04/2024 |
801.479 |
0,42%
|
142,34
|
141,0691
|
143,88
|
143,43
|
24/04/2024 |
555.345 |
0,78%
|
140,85
|
141,065
|
142,93
|
142,83
|
23/04/2024 |
912.376 |
1,26%
|
140,85
|
140,55
|
143,24
|
141,72
|
22/04/2024 |
897.668 |
-0,46%
|
140,60
|
138,94
|
141,13
|
139,96
|
19/04/2024 |
1.519.085 |
-0,03%
|
140,02
|
139,28
|
140,94
|
140,60
|
18/04/2024 |
890.056 |
-1,76%
|
152,68
|
140,38
|
143,80
|
140,64
|
17/04/2024 |
823.552 |
-1,57%
|
152,68
|
143,05
|
147,14
|
143,16
|
16/04/2024 |
1.363.746 |
0,10%
|
152,68
|
144,71
|
146,11
|
145,45
|
15/04/2024 |
1.481.308 |
-1,34%
|
152,68
|
144,48
|
147,675
|
145,30
|
12/04/2024 |
1.166.777 |
-2,69%
|
152,68
|
147,26
|
150,32
|
147,27
|
11/04/2024 |
661.119 |
-0,51%
|
152,68
|
150,375
|
153,05
|
151,34
|
10/04/2024 |
797.325 |
-1,67%
|
153,24
|
151,12
|
152,99
|
152,12
|
09/04/2024 |
633.577 |
0,68%
|
153,24
|
153,37
|
156,25
|
154,70
|
08/04/2024 |
837.728 |
1,73%
|
153,24
|
151,96
|
155,35
|
153,65
|
05/04/2024 |
769.034 |
-1,00%
|
153,24
|
149,91
|
151,82
|
148,10
|
04/04/2024 |
1.142.876 |
-1,41%
|
153,24
|
149,34
|
153,394
|
149,59
|
03/04/2024 |
949.032 |
1,44%
|
149,39
|
148,635
|
152,00
|
151,73
|
02/04/2024 |
915.991 |
-0,29%
|
149,27
|
147,76
|
149,64
|
149,57
|
01/04/2024 |
775.925 |
1,02%
|
148,69
|
147,515
|
150,4781
|
150,00
|
28/03/2024 |
1.157.701 |
1,07%
|
145,19
|
144,78
|
150,34
|
148,49
|
27/03/2024 |
762.297 |
0,17%
|
147,29
|
146,17
|
147,84
|
146,92
|
26/03/2024 |
1.150.132 |
0,36%
|
147,29
|
145,04
|
148,37
|
146,67
|
25/03/2024 |
2.757.225 |
-4,15%
|
152,67
|
141,83
|
150,415
|
146,14
|
22/03/2024 |
867.905 |
0,19%
|
152,67
|
151,72
|
153,24
|
152,46
|
21/03/2024 |
1.694.206 |
2,52%
|
149,93
|
149,45
|
153,23
|
152,17
|
20/03/2024 |
1.610.875 |
2,23%
|
145,46
|
145,12
|
149,37
|
148,43
|
19/03/2024 |
752.758 |
0,40%
|
144,24
|
143,50
|
145,45
|
145,20
|
18/03/2024 |
1.271.497 |
0,49%
|
143,96
|
143,43
|
145,21
|
144,62
|
15/03/2024 |
2.914.179 |
0,10%
|
143,09
|
142,03
|
144,59
|
143,91
|
14/03/2024 |
911.286 |
-0,77%
|
143,76
|
141,45
|
144,22
|
143,77
|
13/03/2024 |
818.851 |
0,25%
|
144,53
|
144,43
|
146,67
|
144,89
|
12/03/2024 |
1.129.480 |
-0,92%
|
145,13
|
144,085
|
145,97
|
144,53
|
11/03/2024 |
1.446.509 |
1,49%
|
143,73
|
143,55
|
147,53
|
145,87
|
08/03/2024 |
746.140 |
-0,88%
|
144,79
|
142,64
|
145,66
|
143,73
|
07/03/2024 |
936.260 |
0,77%
|
145,27
|
143,80
|
145,565
|
145,01
|
06/03/2024 |
825.503 |
-0,03%
|
145,95
|
143,52
|
146,48
|
143,90
|
05/03/2024 |
2.073.925 |
-1,63%
|
150,34
|
142,00
|
145,00
|
143,94
|
04/03/2024 |
2.092.783 |
-2,67%
|
150,34
|
146,47
|
150,83
|
146,33
|
01/03/2024 |
1.763.465 |
2,32%
|
146,49
|
145,5001
|
150,76
|
150,34
|
29/02/2024 |
1.659.142 |
-0,37%
|
147,83
|
145,61
|
148,14
|
146,93
|