Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
869.329 |
1,58%
|
139,61
|
139,79
|
143,75
|
143,13
|
06/10/2023 |
1.023.928 |
0,51%
|
139,61
|
139,61
|
142,555
|
140,91
|
05/10/2023 |
680.307 |
0,41%
|
139,34
|
138,70
|
140,911
|
140,20
|
04/10/2023 |
625.374 |
1,51%
|
137,79
|
136,675
|
140,06
|
139,63
|
03/10/2023 |
823.024 |
-1,04%
|
137,58
|
137,07
|
138,54
|
137,56
|
02/10/2023 |
974.999 |
-0,99%
|
140,49
|
137,31
|
140,49
|
139,00
|
29/09/2023 |
912.228 |
0,14%
|
141,10
|
140,20
|
141,555
|
140,39
|
28/09/2023 |
909.018 |
1,76%
|
137,78
|
137,115
|
141,165
|
140,20
|
27/09/2023 |
614.727 |
0,29%
|
137,68
|
137,04
|
138,70
|
137,78
|
26/09/2023 |
716.616 |
-0,99%
|
137,81
|
136,72
|
139,385
|
137,38
|
25/09/2023 |
470.207 |
0,37%
|
137,81
|
137,30
|
139,06
|
138,75
|
22/09/2023 |
763.626 |
1,69%
|
136,99
|
136,785
|
139,49
|
138,24
|
21/09/2023 |
1.193.630 |
-3,40%
|
139,00
|
135,73
|
139,00
|
135,94
|
20/09/2023 |
602.411 |
-2,22%
|
141,19
|
140,54
|
144,33
|
140,72
|
19/09/2023 |
973.081 |
1,83%
|
141,19
|
139,65
|
145,05
|
143,91
|
18/09/2023 |
670.567 |
-1,11%
|
144,00
|
139,69
|
143,04
|
141,33
|
15/09/2023 |
1.196.276 |
-1,00%
|
144,00
|
142,26
|
144,42
|
142,96
|
14/09/2023 |
601.758 |
0,03%
|
143,13
|
143,06
|
145,50
|
144,40
|
13/09/2023 |
642.159 |
0,82%
|
143,13
|
142,5994
|
144,72
|
144,36
|
12/09/2023 |
641.327 |
-1,51%
|
144,61
|
142,83
|
146,23
|
143,19
|
11/09/2023 |
672.379 |
1,83%
|
142,90
|
141,625
|
146,09
|
145,38
|
08/09/2023 |
419.277 |
0,38%
|
140,97
|
141,625
|
143,00
|
142,77
|
07/09/2023 |
629.522 |
0,89%
|
140,97
|
139,85
|
143,01
|
142,23
|
06/09/2023 |
751.376 |
-0,15%
|
141,30
|
139,76
|
141,30
|
140,97
|
05/09/2023 |
835.444 |
-0,46%
|
141,53
|
140,84
|
142,955
|
141,18
|
04/09/2023 |
846.779 |
-0,26%
|
142,75
|
140,525
|
143,62
|
141,83
|
01/09/2023 |
846.779 |
-0,26%
|
142,75
|
140,525
|
143,62
|
141,83
|
31/08/2023 |
958.435 |
0,26%
|
141,99
|
141,98
|
143,465
|
142,20
|
30/08/2023 |
445.282 |
0,31%
|
140,10
|
140,915
|
142,21
|
141,83
|
29/08/2023 |
438.694 |
0,42%
|
141,99
|
140,07
|
142,23
|
141,39
|
28/08/2023 |
434.639 |
-0,44%
|
141,99
|
140,29
|
141,99
|
140,80
|
25/08/2023 |
1.059.978 |
1,26%
|
139,66
|
139,06
|
142,38
|
141,42
|
24/08/2023 |
991.923 |
-3,38%
|
144,55
|
139,61
|
145,76
|
139,66
|
23/08/2023 |
913.826 |
2,90%
|
140,23
|
140,75
|
144,83
|
144,55
|
22/08/2023 |
857.562 |
0,66%
|
140,23
|
140,00
|
141,97
|
140,48
|
21/08/2023 |
754.828 |
1,53%
|
138,34
|
137,73
|
139,74
|
139,56
|
18/08/2023 |
702.236 |
-2,23%
|
140,53
|
135,98
|
138,32
|
135,00
|
17/08/2023 |
640.175 |
-1,56%
|
140,53
|
138,08
|
140,97
|
138,08
|
16/08/2023 |
1.000.062 |
0,55%
|
139,35
|
139,08
|
141,55
|
140,27
|
15/08/2023 |
830.797 |
-2,02%
|
140,34
|
138,97
|
142,28
|
139,51
|
14/08/2023 |
1.059.333 |
1,56%
|
140,34
|
139,98
|
142,455
|
142,38
|
11/08/2023 |
1.026.328 |
1,26%
|
138,33
|
137,46
|
140,63
|
140,20
|
10/08/2023 |
1.432.382 |
-0,67%
|
140,00
|
138,42
|
142,595
|
138,46
|
09/08/2023 |
2.488.861 |
-0,53%
|
140,00
|
136,96
|
143,84
|
139,40
|
08/08/2023 |
1.702.014 |
-0,84%
|
139,95
|
138,48
|
140,24
|
140,00
|
07/08/2023 |
1.488.829 |
-0,70%
|
142,31
|
140,68
|
142,825
|
141,18
|
04/08/2023 |
1.148.314 |
-2,45%
|
145,43
|
141,64
|
145,64
|
142,18
|
03/08/2023 |
588.636 |
-1,00%
|
149,97
|
144,35
|
147,075
|
145,75
|
02/08/2023 |
729.832 |
-3,01%
|
149,97
|
146,3991
|
149,9775
|
147,22
|
01/08/2023 |
819.501 |
-0,75%
|
152,20
|
151,605
|
153,75
|
151,79
|
31/07/2023 |
590.289 |
0,88%
|
151,60
|
150,725
|
152,97
|
152,94
|
28/07/2023 |
428.941 |
1,17%
|
150,66
|
150,49
|
152,185
|
151,60
|
27/07/2023 |
678.848 |
-0,27%
|
150,66
|
149,235
|
151,75
|
149,85
|
26/07/2023 |
491.214 |
-0,52%
|
150,66
|
148,995
|
151,30
|
150,25
|
25/07/2023 |
481.470 |
0,50%
|
149,69
|
149,545
|
151,42
|
151,03
|
24/07/2023 |
410.460 |
0,21%
|
150,46
|
148,84
|
150,75
|
150,28
|
21/07/2023 |
630.757 |
-1,11%
|
152,85
|
149,83
|
152,85
|
149,96
|
20/07/2023 |
898.681 |
-0,24%
|
151,88
|
150,94
|
153,58
|
151,64
|
19/07/2023 |
680.081 |
-1,00%
|
153,84
|
151,255
|
153,84
|
152,01
|
18/07/2023 |
940.551 |
0,55%
|
153,11
|
150,91
|
153,60
|
153,55
|
17/07/2023 |
1.027.595 |
1,81%
|
152,01
|
151,47
|
153,705
|
152,71
|
14/07/2023 |
705.141 |
0,48%
|
149,29
|
148,8475
|
150,38
|
150,00
|
13/07/2023 |
869.042 |
-0,42%
|
150,12
|
148,71
|
150,74
|
149,29
|
12/07/2023 |
1.137.225 |
-0,55%
|
151,56
|
147,28
|
151,63
|
149,92
|
11/07/2023 |
2.490.217 |
4,73%
|
144,49
|
143,38
|
151,02
|
150,75
|
10/07/2023 |
698.323 |
0,52%
|
142,79
|
143,26
|
144,34
|
143,94
|
07/07/2023 |
675.987 |
0,22%
|
142,79
|
142,34
|
144,70
|
143,19
|
06/07/2023 |
888.445 |
-1,49%
|
143,20
|
142,37
|
144,565
|
142,88
|
05/07/2023 |
1.158.577 |
-1,82%
|
146,45
|
144,53
|
147,36
|
145,04
|
04/07/2023 |
364.798 |
0,08%
|
146,63
|
146,45
|
147,765
|
147,28
|
03/07/2023 |
364.783 |
0,16%
|
146,63
|
146,45
|
147,765
|
147,40
|
30/06/2023 |
816.273 |
1,16%
|
146,88
|
146,55
|
147,635
|
147,16
|
29/06/2023 |
730.089 |
-0,35%
|
146,24
|
144,10
|
146,25
|
145,47
|
28/06/2023 |
996.922 |
-0,25%
|
147,34
|
145,63
|
149,04
|
145,98
|
27/06/2023 |
1.167.978 |
1,97%
|
144,36
|
143,82
|
146,785
|
146,34
|
26/06/2023 |
1.003.184 |
1,17%
|
142,00
|
139,995
|
144,44
|
143,51
|
23/06/2023 |
2.352.348 |
0,48%
|
140,62
|
139,995
|
142,16
|
141,85
|
22/06/2023 |
849.863 |
0,51%
|
139,03
|
140,325
|
141,58
|
141,18
|
21/06/2023 |
1.293.237 |
1,03%
|
139,03
|
138,94
|
141,59
|
140,46
|
20/06/2023 |
1.043.688 |
0,28%
|
138,64
|
137,61
|
139,41
|
139,03
|
19/06/2023 |
1.817.458 |
1,05%
|
138,30
|
137,24
|
138,78
|
138,64
|
16/06/2023 |
1.817.458 |
1,05%
|
138,30
|
137,24
|
138,78
|
138,64
|
15/06/2023 |
626.486 |
0,42%
|
136,31
|
135,68
|
137,70
|
137,20
|
14/06/2023 |
857.372 |
0,12%
|
136,33
|
134,45
|
136,925
|
136,63
|
13/06/2023 |
1.053.842 |
0,35%
|
136,55
|
136,06
|
137,56
|
136,47
|
12/06/2023 |
721.396 |
1,47%
|
134,03
|
134,03
|
136,295
|
136,00
|
09/06/2023 |
742.281 |
0,68%
|
133,06
|
132,09
|
134,22
|
134,03
|
08/06/2023 |
794.499 |
0,66%
|
132,01
|
131,68
|
133,78
|
133,12
|
07/06/2023 |
1.423.046 |
-2,53%
|
135,68
|
131,51
|
136,655
|
132,25
|
06/06/2023 |
885.335 |
-0,76%
|
136,89
|
135,51
|
137,42
|
135,68
|
05/06/2023 |
1.204.118 |
-0,58%
|
136,85
|
136,30
|
139,04
|
136,72
|
02/06/2023 |
1.352.085 |
-0,05%
|
137,75
|
135,5843
|
139,34
|
137,52
|
01/06/2023 |
828.462 |
-0,10%
|
137,49
|
136,79
|
138,78
|
137,59
|
31/05/2023 |
872.395 |
-0,50%
|
139,51
|
137,64
|
139,95
|
137,73
|
30/05/2023 |
872.395 |
-0,50%
|
139,51
|
137,64
|
139,95
|
138,28
|
29/05/2023 |
890.096 |
1,65%
|
137,25
|
136,585
|
139,23
|
138,98
|
26/05/2023 |
890.096 |
1,65%
|
137,25
|
136,585
|
139,23
|
138,98
|
25/05/2023 |
1.111.181 |
0,66%
|
137,16
|
134,65
|
137,44
|
136,73
|
24/05/2023 |
944.517 |
0,04%
|
135,53
|
135,22
|
137,1799
|
135,84
|
23/05/2023 |
1.154.265 |
-1,07%
|
136,91
|
134,54
|
136,92
|
135,78
|