Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
2.475.405 |
-3,75%
|
199,59
|
192,25
|
203,78
|
193,24
|
| 04/02/2026 |
3.690.133 |
-5,38%
|
212,29
|
197,45
|
212,9245
|
200,76
|
| 03/02/2026 |
3.253.163 |
-4,43%
|
224,7894
|
206,61
|
225,00
|
212,17
|
| 02/02/2026 |
2.923.619 |
0,69%
|
224,56
|
220,4101
|
228,90
|
221,81
|
| 30/01/2026 |
6.063.261 |
-7,93%
|
239,63
|
211,13
|
239,63
|
220,30
|
| 29/01/2026 |
1.092.119 |
-1,61%
|
243,4625
|
236,13
|
243,69
|
239,27
|
| 28/01/2026 |
1.194.634 |
-0,79%
|
247,00
|
242,33
|
248,53
|
243,18
|
| 27/01/2026 |
902.810 |
-0,04%
|
247,99
|
242,73
|
248,51
|
245,52
|
| 26/01/2026 |
515.333 |
-0,03%
|
242,60
|
242,60
|
247,20
|
245,625
|
| 23/01/2026 |
945.654 |
1,92%
|
241,06
|
240,94
|
245,82
|
245,73
|
| 22/01/2026 |
926.901 |
1,21%
|
239,20
|
233,85
|
241,55
|
241,10
|
| 21/01/2026 |
792.876 |
-0,99%
|
242,7917
|
236,01
|
242,7917
|
238,23
|
| 20/01/2026 |
793.363 |
0,20%
|
238,01
|
237,0601
|
242,92
|
240,61
|
| 16/01/2026 |
1.220.490 |
-1,72%
|
244,40
|
239,00
|
247,12
|
240,14
|
| 15/01/2026 |
868.642 |
-0,47%
|
245,37
|
242,55
|
246,38
|
244,34
|
| 14/01/2026 |
1.085.477 |
-0,81%
|
247,00
|
241,51
|
248,00
|
245,49
|
| 13/01/2026 |
901.775 |
-0,57%
|
249,99
|
244,77
|
250,625
|
247,49
|
| 12/01/2026 |
952.637 |
-0,69%
|
249,48
|
245,7301
|
251,24
|
248,92
|
| 09/01/2026 |
818.549 |
-0,66%
|
255,00
|
249,34
|
255,00
|
250,71
|
| 08/01/2026 |
1.182.662 |
-1,67%
|
255,10
|
250,585
|
257,9457
|
252,38
|
| 07/01/2026 |
894.444 |
0,91%
|
252,45
|
251,16
|
257,15
|
256,67
|
| 06/01/2026 |
501.651 |
-1,15%
|
256,16
|
253,58
|
257,8788
|
254,35
|
| 05/01/2026 |
650.508 |
2,27%
|
252,02
|
251,35
|
258,56
|
257,31
|
| 02/01/2026 |
1.029.157 |
-1,73%
|
257,21
|
250,20
|
258,38
|
251,60
|
| 31/12/2025 |
636.525 |
-0,73%
|
259,95
|
255,91
|
259,95
|
256,03
|
| 30/12/2025 |
838.159 |
0,86%
|
255,24
|
254,46
|
260,04
|
256,03
|
| 29/12/2025 |
858.927 |
-0,15%
|
254,24
|
254,24
|
256,57
|
255,70
|
| 26/12/2025 |
727.570 |
1,79%
|
251,98
|
249,73
|
256,29
|
256,09
|
| 24/12/2025 |
395.653 |
1,07%
|
250,04
|
248,21
|
251,98
|
251,60
|
| 23/12/2025 |
489.343 |
0,26%
|
248,88
|
247,6601
|
250,04
|
249,23
|
| 22/12/2025 |
928.108 |
0,48%
|
245,97
|
245,97
|
249,775
|
248,58
|
| 19/12/2025 |
2.561.366 |
0,30%
|
247,26
|
241,6815
|
250,38
|
247,40
|
| 18/12/2025 |
914.718 |
2,54%
|
241,0019
|
240,58
|
246,84
|
246,65
|
| 17/12/2025 |
680.575 |
-1,68%
|
244,41
|
240,28
|
248,45
|
240,55
|
| 16/12/2025 |
761.485 |
-0,01%
|
246,69
|
243,22
|
247,0588
|
244,53
|
| 15/12/2025 |
988.307 |
1,26%
|
243,5388
|
242,10
|
246,84
|
244,56
|
| 12/12/2025 |
1.068.612 |
-0,39%
|
243,00
|
240,50
|
243,30
|
241,47
|
| 11/12/2025 |
1.059.863 |
-1,47%
|
244,69
|
242,06
|
246,74
|
242,41
|
| 10/12/2025 |
574.114 |
-1,09%
|
249,23
|
245,36
|
250,18
|
246,02
|
| 09/12/2025 |
778.518 |
0,59%
|
248,1888
|
246,00
|
249,49
|
248,73
|
| 08/12/2025 |
609.691 |
-0,24%
|
249,9888
|
245,96
|
249,9888
|
247,28
|
| 05/12/2025 |
957.723 |
0,15%
|
247,99
|
243,50
|
252,08
|
247,88
|
| 04/12/2025 |
754.049 |
1,05%
|
244,5618
|
242,19
|
247,83
|
247,51
|
| 03/12/2025 |
639.952 |
-0,76%
|
248,19
|
242,98
|
248,19
|
244,95
|
| 02/12/2025 |
1.101.232 |
-1,01%
|
249,50
|
246,56
|
250,00
|
246,83
|
| 01/12/2025 |
880.500 |
1,36%
|
247,00
|
242,64
|
249,84
|
249,34
|
| 28/11/2025 |
473.444 |
1,00%
|
244,9515
|
243,5412
|
249,84
|
246,07
|
| 26/11/2025 |
782.514 |
0,74%
|
242,00
|
240,15
|
245,53
|
243,63
|
| 25/11/2025 |
906.432 |
1,16%
|
239,562
|
238,81
|
242,415
|
241,84
|
| 24/11/2025 |
822.365 |
1,53%
|
233,99
|
233,99
|
239,95
|
239,07
|
| 21/11/2025 |
972.163 |
0,03%
|
235,59
|
234,02
|
238,3799
|
235,47
|
| 20/11/2025 |
968.593 |
-2,15%
|
242,8137
|
234,42
|
243,45
|
235,37
|
| 19/11/2025 |
1.326.269 |
0,57%
|
239,01
|
235,56
|
244,24
|
240,46
|
| 18/11/2025 |
1.039.058 |
2,40%
|
232,98
|
231,50
|
239,85
|
239,09
|
| 17/11/2025 |
803.394 |
-0,63%
|
236,98
|
232,235
|
236,98
|
233,58
|
| 14/11/2025 |
1.163.232 |
-1,06%
|
236,75
|
234,01
|
238,50
|
235,03
|
| 13/11/2025 |
935.049 |
-1,16%
|
241,99
|
237,27
|
242,07
|
237,55
|
| 12/11/2025 |
1.022.214 |
-0,15%
|
241,50
|
238,29
|
242,595
|
240,34
|
| 11/11/2025 |
1.464.904 |
2,84%
|
234,25
|
233,20
|
241,43
|
240,70
|
| 10/11/2025 |
2.253.449 |
0,89%
|
237,00
|
229,10
|
237,015
|
234,06
|
| 07/11/2025 |
3.539.913 |
-8,15%
|
239,50
|
227,27
|
243,13
|
232,00
|
| 06/11/2025 |
1.472.998 |
-0,92%
|
254,30
|
252,04
|
256,915
|
252,40
|
| 05/11/2025 |
1.363.190 |
0,91%
|
254,00
|
250,00
|
256,265
|
254,76
|
| 04/11/2025 |
1.059.870 |
-1,23%
|
257,00
|
250,33
|
257,00
|
252,43
|
| 03/11/2025 |
946.566 |
-0,28%
|
257,20
|
251,39
|
258,00
|
255,65
|
| 31/10/2025 |
713.456 |
1,46%
|
253,28
|
252,01
|
257,085
|
256,37
|
| 30/10/2025 |
952.978 |
0,42%
|
251,16
|
250,00
|
255,975
|
252,78
|
| 29/10/2025 |
1.079.439 |
0,06%
|
253,8485
|
248,35
|
253,8485
|
251,73
|
| 28/10/2025 |
1.084.046 |
-1,06%
|
251,71
|
251,41
|
256,3237
|
251,57
|
| 27/10/2025 |
1.026.030 |
-0,75%
|
257,10
|
252,15
|
257,10
|
254,27
|
| 24/10/2025 |
775.336 |
-0,58%
|
256,70
|
253,05
|
258,03
|
255,12
|
| 23/10/2025 |
851.102 |
-0,40%
|
253,70
|
253,70
|
256,99
|
254,53
|
| 22/10/2025 |
1.213.270 |
-1,81%
|
260,21
|
254,941
|
261,18
|
255,56
|
| 21/10/2025 |
685.814 |
-0,77%
|
260,87
|
258,33
|
262,2031
|
260,28
|
| 20/10/2025 |
1.000.259 |
0,36%
|
263,64
|
260,37
|
265,00
|
262,29
|
| 17/10/2025 |
816.814 |
1,99%
|
259,19
|
258,22
|
264,40
|
261,35
|
| 16/10/2025 |
746.983 |
-0,86%
|
263,50
|
257,54
|
264,34
|
259,23
|
| 15/10/2025 |
707.633 |
1,45%
|
259,70
|
258,79
|
264,785
|
261,50
|
| 14/10/2025 |
489.139 |
0,44%
|
256,045
|
254,5487
|
260,8499
|
257,72
|
| 13/10/2025 |
720.027 |
1,87%
|
252,71
|
251,50
|
257,41
|
256,68
|
| 10/10/2025 |
711.578 |
-1,88%
|
256,20
|
250,95
|
258,16
|
251,97
|
| 09/10/2025 |
749.886 |
-0,54%
|
255,40
|
255,40
|
259,5999
|
256,69
|
| 08/10/2025 |
665.371 |
-0,93%
|
262,23
|
255,57
|
262,23
|
258,07
|
| 07/10/2025 |
1.091.691 |
0,01%
|
257,70
|
257,00
|
261,09
|
260,50
|
| 06/10/2025 |
966.229 |
-0,27%
|
259,00
|
256,10
|
259,96
|
256,98
|
| 03/10/2025 |
1.461.810 |
0,29%
|
257,75
|
255,51
|
261,08
|
257,68
|
| 02/10/2025 |
1.070.335 |
0,60%
|
256,54
|
252,55
|
257,86
|
256,94
|
| 01/10/2025 |
897.291 |
-1,15%
|
258,41
|
253,31
|
259,3729
|
255,40
|
| 30/09/2025 |
972.225 |
-0,58%
|
257,00
|
256,16
|
261,155
|
258,36
|
| 29/09/2025 |
1.218.932 |
1,52%
|
259,13
|
254,55
|
261,22
|
259,96
|
| 26/09/2025 |
2.316.064 |
4,57%
|
248,74
|
244,78
|
258,10
|
256,12
|
| 25/09/2025 |
665.496 |
0,51%
|
244,56
|
242,615
|
246,125
|
245,11
|
| 24/09/2025 |
1.276.284 |
-2,81%
|
253,00
|
239,46
|
253,3167
|
244,12
|
| 23/09/2025 |
1.221.436 |
-0,14%
|
253,36
|
250,85
|
254,12
|
251,28
|
| 22/09/2025 |
793.710 |
0,32%
|
250,95
|
249,39
|
255,33
|
251,64
|
| 19/09/2025 |
1.054.407 |
0,53%
|
252,44
|
247,8064
|
252,8988
|
250,85
|
| 18/09/2025 |
934.361 |
-0,28%
|
254,50
|
249,12
|
254,50
|
249,74
|
| 17/09/2025 |
870.771 |
1,23%
|
247,20
|
245,71
|
251,20
|
250,52
|
| 16/09/2025 |
930.789 |
0,21%
|
248,00
|
246,7218
|
250,96
|
247,73
|
| 15/09/2025 |
685.625 |
0,35%
|
249,40
|
246,05
|
250,2484
|
247,25
|
