Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,21%
|
151,34
|
146,20
|
154,41
|
147,84
|
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
|
28/02/2024 |
1.052.785 |
-0,31%
|
150,00
|
145,96
|
148,48
|
147,48
|
27/02/2024 |
1.653.308 |
-1,18%
|
150,00
|
147,0106
|
150,00
|
147,94
|
26/02/2024 |
1.013.993 |
-0,86%
|
151,25
|
149,53
|
151,46
|
149,71
|
23/02/2024 |
806.490 |
-0,94%
|
152,13
|
150,85
|
153,06
|
151,01
|
22/02/2024 |
829.156 |
0,88%
|
153,09
|
151,76
|
153,83
|
152,44
|
21/02/2024 |
915.323 |
-0,55%
|
152,00
|
149,81
|
152,44
|
151,11
|
20/02/2024 |
1.337.305 |
-0,94%
|
153,03
|
150,48
|
154,37
|
151,94
|
19/02/2024 |
590.742 |
0,00%
|
156,70
|
153,29
|
156,93
|
153,38
|
16/02/2024 |
590.742 |
-1,50%
|
156,70
|
153,29
|
156,93
|
153,38
|
15/02/2024 |
869.215 |
0,80%
|
155,72
|
155,225
|
157,43
|
156,96
|
14/02/2024 |
1.135.330 |
1,45%
|
154,80
|
153,68
|
155,98
|
155,72
|
13/02/2024 |
1.539.866 |
-1,15%
|
154,83
|
151,6601
|
155,555
|
153,49
|
12/02/2024 |
2.311.162 |
0,27%
|
154,83
|
154,03
|
160,04
|
155,33
|
09/02/2024 |
4.087.945 |
-8,66%
|
154,89
|
152,23
|
158,11
|
154,91
|
08/02/2024 |
1.851.948 |
0,02%
|
170,61
|
168,33
|
171,58
|
169,60
|
07/02/2024 |
1.003.697 |
1,74%
|
168,35
|
167,57
|
169,68
|
169,57
|
06/02/2024 |
571.277 |
1,62%
|
164,35
|
164,01
|
166,72
|
166,67
|
05/02/2024 |
986.245 |
-1,79%
|
165,72
|
163,70
|
166,11
|
164,01
|
02/02/2024 |
845.132 |
0,40%
|
166,53
|
166,02
|
168,25
|
167,00
|
01/02/2024 |
712.249 |
0,85%
|
164,57
|
162,44
|
166,33
|
166,33
|
31/01/2024 |
629.751 |
-1,20%
|
165,34
|
164,35
|
166,76
|
164,93
|
30/01/2024 |
890.728 |
-0,64%
|
166,48
|
165,68
|
168,24
|
166,94
|
29/01/2024 |
858.915 |
0,38%
|
167,87
|
165,965
|
168,22
|
168,02
|
26/01/2024 |
777.998 |
-0,66%
|
167,87
|
167,30
|
169,55
|
167,39
|
25/01/2024 |
958.556 |
1,57%
|
167,87
|
166,77
|
168,51
|
168,50
|
24/01/2024 |
623.627 |
0,45%
|
166,12
|
164,8167
|
168,162
|
165,90
|
23/01/2024 |
507.910 |
0,44%
|
164,49
|
164,14
|
165,78
|
165,15
|
22/01/2024 |
515.257 |
0,82%
|
164,49
|
163,60
|
165,40
|
164,43
|
19/01/2024 |
1.136.947 |
2,03%
|
160,89
|
159,8888
|
163,15
|
163,10
|
18/01/2024 |
670.381 |
-0,32%
|
160,44
|
158,98
|
162,23
|
159,86
|
17/01/2024 |
649.996 |
-0,93%
|
160,44
|
158,465
|
160,94
|
160,38
|
16/01/2024 |
866.567 |
0,12%
|
161,25
|
160,25
|
163,60
|
161,88
|
15/01/2024 |
687.113 |
0,09%
|
161,87
|
160,735
|
162,43
|
161,68
|
12/01/2024 |
687.113 |
0,09%
|
161,87
|
160,735
|
162,43
|
161,68
|
11/01/2024 |
872.770 |
1,46%
|
159,24
|
158,60
|
161,79
|
161,54
|
10/01/2024 |
496.382 |
-0,01%
|
158,57
|
158,31
|
160,02
|
159,21
|
09/01/2024 |
742.557 |
0,43%
|
158,27
|
158,45
|
161,14
|
159,22
|
08/01/2024 |
695.447 |
0,80%
|
158,27
|
156,66
|
159,15
|
159,48
|
05/01/2024 |
615.663 |
-0,41%
|
158,52
|
157,825
|
159,7675
|
158,21
|
04/01/2024 |
927.224 |
0,29%
|
157,96
|
157,83
|
160,52
|
158,86
|
03/01/2024 |
492.912 |
-0,54%
|
160,14
|
157,49
|
159,18
|
158,40
|
02/01/2024 |
1.093.774 |
-1,05%
|
160,14
|
157,99
|
160,14
|
159,26
|
29/12/2023 |
533.261 |
-0,63%
|
161,50
|
160,82
|
162,90
|
160,46
|