Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
544.995 |
-0,12%
|
247,00
|
244,03
|
248,26
|
246,26
|
| 11/09/2025 |
565.958 |
1,07%
|
244,85
|
244,49
|
248,04
|
246,54
|
| 10/09/2025 |
617.315 |
-1,61%
|
248,71
|
243,46
|
248,80
|
244,04
|
| 09/09/2025 |
570.921 |
-0,35%
|
249,75
|
247,27
|
251,10
|
247,86
|
| 08/09/2025 |
1.602.324 |
3,80%
|
240,00
|
240,00
|
250,45
|
248,78
|
| 05/09/2025 |
780.902 |
0,15%
|
242,42
|
236,88
|
243,00
|
239,68
|
| 04/09/2025 |
705.414 |
0,75%
|
238,2198
|
237,3834
|
240,84
|
240,65
|
| 03/09/2025 |
914.668 |
-0,87%
|
238,00
|
237,025
|
242,30
|
238,86
|
| 02/09/2025 |
1.434.072 |
3,29%
|
231,71
|
229,33
|
241,0432
|
240,95
|
| 29/08/2025 |
747.220 |
-0,69%
|
229,80
|
229,80
|
235,87
|
233,27
|
| 28/08/2025 |
597.599 |
1,23%
|
234,20
|
230,04
|
235,01
|
234,90
|
| 27/08/2025 |
784.316 |
0,52%
|
230,98
|
228,75
|
234,81
|
232,03
|
| 26/08/2025 |
805.934 |
-0,47%
|
233,20
|
228,11
|
233,55
|
230,82
|
| 25/08/2025 |
728.746 |
1,20%
|
228,12
|
225,7582
|
232,94
|
231,83
|
| 22/08/2025 |
680.579 |
0,48%
|
228,32
|
226,745
|
230,07
|
229,03
|
| 21/08/2025 |
750.006 |
-0,35%
|
228,00
|
226,28
|
228,70
|
227,87
|
| 20/08/2025 |
741.520 |
0,22%
|
229,8261
|
225,54
|
229,8261
|
228,67
|
| 19/08/2025 |
782.898 |
-1,82%
|
233,53
|
227,745
|
235,00
|
228,36
|
| 18/08/2025 |
980.325 |
0,16%
|
232,34
|
231,52
|
235,60
|
232,55
|
| 15/08/2025 |
1.002.629 |
-0,07%
|
232,98
|
229,59
|
233,65
|
232,18
|
| 14/08/2025 |
1.316.950 |
-1,26%
|
235,96
|
232,225
|
238,39
|
233,16
|
| 13/08/2025 |
1.542.117 |
0,62%
|
233,0988
|
230,70
|
236,24
|
236,14
|
| 12/08/2025 |
1.764.010 |
4,44%
|
223,0812
|
223,0812
|
232,78
|
232,56
|
| 11/08/2025 |
1.888.965 |
2,46%
|
218,94
|
218,40
|
226,57
|
222,67
|
| 08/08/2025 |
4.051.262 |
-4,03%
|
238,00
|
216,34
|
239,135
|
217,37
|
| 07/08/2025 |
1.545.523 |
-0,09%
|
228,4888
|
222,40
|
228,505
|
226,49
|
| 06/08/2025 |
1.116.897 |
0,57%
|
228,50
|
224,01
|
228,50
|
227,21
|
| 05/08/2025 |
1.070.734 |
-0,03%
|
226,70
|
225,41
|
227,99
|
225,92
|
| 04/08/2025 |
1.040.554 |
2,43%
|
222,45
|
221,615
|
226,3399
|
225,99
|
| 01/08/2025 |
810.458 |
-0,96%
|
222,03
|
219,07
|
223,33
|
220,58
|
| 31/07/2025 |
1.238.363 |
-0,48%
|
223,00
|
222,00
|
225,31
|
222,73
|
| 30/07/2025 |
826.734 |
-0,10%
|
223,94
|
223,05
|
227,00
|
223,81
|
| 29/07/2025 |
1.328.107 |
-0,94%
|
228,23
|
222,50
|
228,66
|
223,98
|
| 28/07/2025 |
1.086.530 |
0,56%
|
225,01
|
224,4122
|
228,66
|
226,10
|
| 25/07/2025 |
1.526.625 |
-0,44%
|
228,54
|
223,04
|
229,405
|
224,75
|
| 24/07/2025 |
1.316.498 |
-1,30%
|
230,45
|
225,36
|
231,2899
|
225,75
|
| 23/07/2025 |
1.041.917 |
-1,01%
|
232,13
|
227,87
|
233,00
|
228,73
|
| 22/07/2025 |
1.357.903 |
-0,24%
|
231,85
|
229,15
|
233,405
|
231,07
|
| 21/07/2025 |
1.089.546 |
0,20%
|
231,70
|
230,26
|
233,24
|
231,63
|
| 18/07/2025 |
2.285.281 |
-1,17%
|
238,73
|
227,45
|
238,73
|
231,18
|
| 17/07/2025 |
1.582.767 |
-2,02%
|
238,79
|
230,50
|
239,96
|
233,92
|
| 16/07/2025 |
1.293.843 |
0,43%
|
237,80
|
236,20
|
241,01
|
238,73
|
| 15/07/2025 |
1.625.737 |
-0,32%
|
233,92
|
233,50
|
241,01
|
237,70
|
| 14/07/2025 |
1.052.245 |
1,94%
|
233,61
|
233,00
|
239,16
|
238,46
|
| 11/07/2025 |
985.349 |
-0,60%
|
241,67
|
233,15
|
242,53
|
233,92
|
| 10/07/2025 |
1.888.703 |
-2,85%
|
241,35
|
234,60
|
243,18
|
235,33
|
| 09/07/2025 |
1.114.639 |
0,69%
|
242,53
|
239,51
|
243,18
|
242,23
|
| 08/07/2025 |
841.814 |
-0,81%
|
240,64
|
239,51
|
243,39
|
240,56
|
| 07/07/2025 |
1.421.840 |
1,01%
|
239,50
|
239,27
|
243,185
|
242,53
|
| 04/07/2025 |
850.420 |
0,49%
|
240,16
|
237,01
|
240,9875
|
240,11
|
| 03/07/2025 |
850.202 |
0,13%
|
239,93
|
236,50
|
242,28
|
240,11
|
| 02/07/2025 |
1.234.706 |
-0,25%
|
242,20
|
237,01
|
243,904
|
239,51
|
| 01/07/2025 |
1.493.617 |
-1,13%
|
242,68
|
237,31
|
244,50
|
240,10
|
| 30/06/2025 |
2.577.321 |
0,58%
|
241,00
|
237,31
|
245,30
|
242,85
|
| 27/06/2025 |
1.176.765 |
0,84%
|
242,21
|
238,66
|
242,76
|
241,44
|
| 26/06/2025 |
1.328.929 |
-0,96%
|
243,47
|
238,655
|
244,44
|
239,33
|
| 25/06/2025 |
1.025.160 |
-0,58%
|
242,37
|
240,6165
|
245,075
|
241,64
|
| 24/06/2025 |
1.344.003 |
0,61%
|
238,21
|
235,55
|
245,075
|
243,05
|
| 23/06/2025 |
1.302.540 |
1,35%
|
238,51
|
235,55
|
241,96
|
241,59
|
| 20/06/2025 |
2.668.567 |
-0,06%
|
240,37
|
235,67
|
242,275
|
238,37
|
| 18/06/2025 |
1.984.345 |
0,41%
|
238,61
|
235,67
|
242,09
|
238,50
|
| 17/06/2025 |
1.400.513 |
-0,45%
|
230,95
|
230,67
|
240,435
|
237,52
|
| 16/06/2025 |
1.725.426 |
3,64%
|
230,26
|
230,26
|
240,56
|
238,60
|
| 13/06/2025 |
1.558.652 |
-1,80%
|
235,00
|
229,84
|
237,39
|
230,23
|
| 12/06/2025 |
1.162.492 |
-0,12%
|
234,33
|
232,24
|
237,39
|
234,46
|
| 11/06/2025 |
1.039.476 |
0,28%
|
233,47
|
231,895
|
235,67
|
234,74
|
| 10/06/2025 |
1.085.422 |
0,60%
|
232,27
|
230,39
|
235,615
|
234,91
|
| 09/06/2025 |
1.077.050 |
0,34%
|
230,00
|
230,00
|
234,31
|
233,50
|
| 06/06/2025 |
1.191.968 |
0,73%
|
229,55
|
228,8301
|
234,9988
|
232,72
|
| 05/06/2025 |
1.758.588 |
0,81%
|
229,52
|
227,20
|
232,78
|
231,03
|
| 04/06/2025 |
1.313.784 |
-0,21%
|
227,00
|
224,01
|
230,3999
|
229,18
|
| 03/06/2025 |
1.325.356 |
0,90%
|
225,53
|
222,12
|
229,85
|
229,65
|
| 02/06/2025 |
1.901.612 |
0,58%
|
225,63
|
222,12
|
227,60
|
227,60
|
| 30/05/2025 |
1.344.647 |
0,35%
|
228,66
|
223,72
|
228,66
|
226,28
|
| 29/05/2025 |
1.613.999 |
-1,29%
|
226,34
|
223,72
|
229,89
|
225,39
|
| 28/05/2025 |
1.586.453 |
0,91%
|
226,00
|
224,60
|
229,88
|
228,33
|
| 27/05/2025 |
1.815.034 |
0,57%
|
227,40
|
224,60
|
227,44
|
226,27
|
| 23/05/2025 |
1.295.489 |
-0,45%
|
228,03
|
223,165
|
228,40
|
224,99
|
| 22/05/2025 |
3.437.463 |
-0,33%
|
228,05
|
223,17
|
231,64
|
226,01
|
| 21/05/2025 |
4.324.481 |
-4,52%
|
233,02
|
226,67
|
237,62
|
226,76
|
| 20/05/2025 |
1.134.064 |
1,21%
|
226,74
|
225,45
|
239,00
|
237,50
|
| 19/05/2025 |
1.678.687 |
3,49%
|
226,90
|
225,45
|
235,72
|
234,66
|
| 16/05/2025 |
3.125.853 |
-2,14%
|
228,75
|
226,11
|
240,78
|
226,74
|
| 15/05/2025 |
2.041.381 |
1,24%
|
225,71
|
224,89
|
233,76
|
232,34
|
| 14/05/2025 |
1.637.209 |
1,68%
|
225,86
|
224,307
|
229,96
|
229,50
|
| 13/05/2025 |
1.596.504 |
-0,04%
|
226,39
|
219,41
|
229,90
|
226,16
|
| 12/05/2025 |
1.586.286 |
-0,13%
|
227,99
|
219,41
|
230,50
|
226,25
|
| 09/05/2025 |
1.164.313 |
0,49%
|
227,11
|
223,05
|
227,98
|
226,55
|
| 08/05/2025 |
1.447.604 |
-0,39%
|
232,43
|
224,39
|
232,935
|
225,45
|
| 07/05/2025 |
2.073.370 |
-2,37%
|
222,84
|
222,235
|
233,9625
|
226,34
|
| 06/05/2025 |
2.095.755 |
2,89%
|
218,50
|
217,74
|
232,21
|
231,84
|
| 05/05/2025 |
2.120.278 |
2,96%
|
218,75
|
217,74
|
226,00
|
225,32
|
| 02/05/2025 |
6.438.290 |
-6,71%
|
234,12
|
211,00
|
238,00
|
219,50
|
| 01/05/2025 |
1.660.712 |
0,79%
|
227,00
|
225,49
|
238,00
|
235,17
|
| 30/04/2025 |
1.645.665 |
1,13%
|
225,20
|
225,20
|
233,97
|
233,32
|
| 29/04/2025 |
1.195.110 |
2,29%
|
227,25
|
223,59
|
231,17
|
230,71
|
| 28/04/2025 |
1.632.499 |
0,08%
|
225,99
|
223,59
|
228,7788
|
225,55
|
| 25/04/2025 |
1.171.790 |
1,21%
|
213,80
|
213,30
|
225,46
|
225,38
|
| 24/04/2025 |
2.302.148 |
4,40%
|
212,07
|
211,00
|
224,575
|
222,69
|
| 23/04/2025 |
1.117.468 |
1,59%
|
208,13
|
207,065
|
215,9679
|
213,30
|
