Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/08/2026 |
1.545.052 |
-2,52%
|
240,98
|
232,71
|
242,3683
|
233,58
|
| 21/08/2026 |
856.648 |
-0,22%
|
242,74
|
239,48
|
245,68
|
239,62
|
| 20/08/2026 |
1.309.648 |
1,29%
|
237,8234
|
231,58
|
241,23
|
240,15
|
| 19/08/2026 |
1.358.740 |
-2,27%
|
241,80
|
236,24
|
246,50
|
237,04
|
| 18/08/2026 |
1.059.162 |
0,33%
|
247,03
|
234,91
|
248,305
|
242,40
|
| 17/08/2026 |
1.100.029 |
-2,04%
|
246,56
|
241,04
|
247,43
|
241,61
|
| 14/08/2026 |
589.266 |
2,07%
|
242,64
|
242,1475
|
248,975
|
246,95
|
| 13/08/2026 |
884.609 |
0,41%
|
243,0485
|
239,52
|
245,4294
|
241,91
|
| 12/08/2026 |
1.041.306 |
-3,02%
|
249,78
|
242,25
|
250,51
|
243,00
|
| 11/08/2026 |
1.292.800 |
-1,26%
|
255,11
|
247,83
|
255,28
|
250,50
|
| 10/08/2026 |
1.872.127 |
2,88%
|
249,32
|
247,34
|
256,62
|
253,57
|
| 07/08/2026 |
2.325.464 |
6,07%
|
236,99
|
231,068
|
247,54
|
246,50
|
| 06/08/2026 |
2.255.195 |
-1,11%
|
242,975
|
228,20
|
243,71
|
232,47
|
| 05/08/2026 |
1.060.768 |
-2,12%
|
242,76
|
232,335
|
244,417
|
234,91
|
| 04/08/2026 |
986.646 |
-2,06%
|
243,8536
|
239,51
|
246,25
|
240,22
|
| 03/08/2026 |
938.608 |
0,24%
|
244,26
|
243,50
|
248,4599
|
245,15
|
| 31/07/2026 |
653.803 |
-1,84%
|
243,64
|
237,96
|
243,35
|
242,92
|
| 30/07/2026 |
1.268.967 |
0,44%
|
244,80
|
242,015
|
247,66
|
247,43
|
| 29/07/2026 |
1.457.236 |
-0,55%
|
247,52
|
246,049
|
250,97
|
246,43
|
| 28/07/2026 |
961.356 |
1,47%
|
246,55
|
241,42
|
248,70
|
247,62
|
| 27/07/2026 |
1.149.049 |
5,31%
|
235,47
|
235,47
|
244,51
|
243,95
|
| 24/07/2026 |
737.592 |
0,63%
|
232,98
|
229,585
|
234,16
|
231,65
|
| 23/07/2026 |
745.847 |
-1,41%
|
234,9435
|
228,50
|
234,9435
|
230,25
|
| 22/07/2026 |
617.905 |
-0,92%
|
235,2627
|
232,64
|
239,5142
|
233,58
|
| 21/07/2026 |
454.242 |
-1,31%
|
238,24
|
235,295
|
239,38
|
235,93
|
| 20/07/2026 |
589.546 |
0,99%
|
236,3988
|
235,99
|
241,79
|
238,98
|
| 17/07/2026 |
1.354.209 |
-1,17%
|
238,00
|
232,50
|
239,24
|
236,68
|
| 16/07/2026 |
885.194 |
-1,74%
|
244,20
|
238,00
|
245,4625
|
239,57
|
| 15/07/2026 |
1.017.989 |
2,85%
|
238,13
|
237,0725
|
246,19
|
243,80
|
| 14/07/2026 |
953.853 |
-2,69%
|
238,1945
|
236,24
|
244,09
|
237,04
|
| 13/07/2026 |
707.855 |
0,37%
|
243,90
|
243,13
|
246,6983
|
244,095
|
| 10/07/2026 |
1.153.387 |
-0,22%
|
247,2903
|
242,25
|
249,9242
|
243,20
|
| 09/07/2026 |
1.350.739 |
-2,12%
|
251,00
|
244,295
|
253,68
|
246,10
|
| 08/07/2026 |
898.021 |
-2,52%
|
256,30
|
250,92
|
259,99
|
251,38
|
| 07/07/2026 |
1.058.602 |
-0,26%
|
262,50
|
256,86
|
265,65
|
257,79
|
| 06/07/2026 |
839.538 |
1,31%
|
252,25
|
251,8247
|
258,51
|
258,41
|
| 02/07/2026 |
1.031.699 |
1,94%
|
250,40
|
249,14
|
255,24
|
254,99
|
| 01/07/2026 |
1.222.804 |
0,22%
|
253,50
|
248,14
|
253,50
|
250,32
|
| 30/06/2026 |
1.467.229 |
1,15%
|
246,0012
|
243,2201
|
252,95
|
249,98
|
| 29/06/2026 |
2.169.665 |
3,78%
|
243,53
|
242,30
|
250,47
|
247,15
|
| 26/06/2026 |
1.806.056 |
0,06%
|
240,4788
|
233,40
|
241,10
|
238,53
|
| 25/06/2026 |
1.548.659 |
1,27%
|
237,50
|
230,67
|
240,81
|
238,72
|
| 24/06/2026 |
2.522.216 |
-2,78%
|
249,41
|
234,00
|
250,00
|
235,77
|
| 23/06/2026 |
1.800.393 |
1,38%
|
241,57
|
240,30
|
247,42
|
242,64
|
| 18/06/2026 |
3.469.700 |
4,93%
|
240,00
|
233,23
|
242,125
|
239,57
|
| 17/06/2026 |
1.450.338 |
-0,84%
|
229,00
|
226,50
|
234,72
|
228,03
|
| 16/06/2026 |
2.037.712 |
6,20%
|
215,16
|
214,03
|
230,21
|
229,97
|
| 15/06/2026 |
843.419 |
2,09%
|
214,09
|
211,87
|
217,4388
|
216,23
|
| 12/06/2026 |
904.748 |
-0,16%
|
212,21
|
209,10
|
213,50
|
211,75
|
| 11/06/2026 |
1.004.328 |
0,70%
|
209,80
|
206,00
|
213,76
|
212,08
|
| 10/06/2026 |
897.344 |
-0,87%
|
209,61
|
208,6001
|
214,172
|
210,46
|
| 09/06/2026 |
1.035.832 |
-0,24%
|
211,35
|
208,075
|
213,3199
|
212,05
|
| 08/06/2026 |
1.427.825 |
-0,86%
|
215,35
|
208,495
|
215,975
|
212,55
|
| 05/06/2026 |
1.144.384 |
-1,02%
|
216,45
|
212,82
|
220,285
|
214,39
|
| 04/06/2026 |
1.076.747 |
0,44%
|
217,9185
|
216,11
|
220,75
|
216,65
|
| 03/06/2026 |
1.154.960 |
-2,93%
|
221,30
|
214,29
|
221,30
|
215,80
|
| 02/06/2026 |
1.553.230 |
-2,02%
|
223,78
|
217,36
|
225,00
|
222,38
|
| 01/06/2026 |
1.511.093 |
2,16%
|
227,85
|
223,88
|
231,00
|
226,98
|
| 29/05/2026 |
1.800.861 |
2,88%
|
219,00
|
217,85
|
227,775
|
224,16
|
| 28/05/2026 |
1.394.004 |
-0,06%
|
220,65
|
216,32
|
223,20
|
217,87
|
| 27/05/2026 |
1.717.678 |
-1,00%
|
219,4739
|
216,40
|
224,11
|
218,46
|
| 26/05/2026 |
2.067.292 |
-3,02%
|
228,57
|
220,53
|
230,37
|
220,67
|
| 22/05/2026 |
4.428.512 |
-4,36%
|
249,73
|
220,5917
|
253,68
|
227,55
|
| 21/05/2026 |
2.174.420 |
1,01%
|
237,50
|
236,10
|
241,91
|
238,08
|
| 20/05/2026 |
1.173.107 |
-0,64%
|
236,178
|
233,13
|
237,5625
|
236,62
|
| 19/05/2026 |
1.076.610 |
-1,65%
|
240,39
|
235,90
|
243,90
|
238,14
|
| 18/05/2026 |
1.369.323 |
-0,12%
|
234,55
|
231,96
|
244,1299
|
242,16
|
| 15/05/2026 |
999.893 |
0,22%
|
245,00
|
240,29
|
246,2399
|
242,44
|
| 14/05/2026 |
2.238.213 |
6,79%
|
241,00
|
236,5001
|
246,2499
|
242,41
|
| 13/05/2026 |
863.769 |
0,54%
|
226,50
|
221,73
|
228,94
|
226,99
|
| 12/05/2026 |
1.082.392 |
2,04%
|
225,00
|
221,70
|
228,79
|
225,99
|
| 11/05/2026 |
1.346.538 |
0,46%
|
219,16
|
218,5825
|
224,9273
|
221,47
|
| 08/05/2026 |
1.118.737 |
-1,42%
|
223,30
|
219,71
|
225,51
|
220,45
|
| 07/05/2026 |
1.168.565 |
1,01%
|
225,79
|
222,16
|
227,02
|
223,50
|
| 06/05/2026 |
1.085.259 |
-0,50%
|
223,72
|
218,7008
|
225,14
|
222,00
|
| 05/05/2026 |
767.831 |
-0,97%
|
228,13
|
221,92
|
229,00
|
223,11
|
| 04/05/2026 |
1.240.775 |
4,27%
|
218,25
|
217,98
|
227,02
|
225,18
|
| 01/05/2026 |
834.739 |
1,06%
|
215,3268
|
211,5845
|
217,38
|
216,03
|
| 30/04/2026 |
698.214 |
-0,73%
|
216,00
|
211,39
|
216,00
|
213,76
|
| 29/04/2026 |
513.173 |
1,11%
|
213,74
|
209,51
|
215,92
|
215,34
|
| 28/04/2026 |
549.227 |
-0,36%
|
213,05
|
211,26
|
215,79
|
213,01
|
| 27/04/2026 |
111.541 |
1,07%
|
208,5416
|
208,5365
|
213,77
|
213,77
|
| 24/04/2026 |
658.116 |
0,41%
|
210,99
|
207,80
|
212,20
|
210,75
|
| 23/04/2026 |
1.001.866 |
-3,80%
|
215,37
|
206,50
|
216,6671
|
209,90
|
| 22/04/2026 |
817.340 |
0,25%
|
219,65
|
216,63
|
221,22
|
218,19
|
| 21/04/2026 |
768.567 |
0,32%
|
217,435
|
215,73
|
219,865
|
217,65
|
| 20/04/2026 |
894.584 |
2,27%
|
212,10
|
210,0012
|
216,93
|
216,85
|
| 17/04/2026 |
1.118.575 |
-0,88%
|
216,95
|
211,72
|
218,70
|
212,04
|
| 16/04/2026 |
833.777 |
-0,13%
|
217,00
|
212,745
|
217,00
|
213,93
|
| 15/04/2026 |
1.153.422 |
4,49%
|
206,98
|
206,21
|
215,37
|
214,15
|
| 14/04/2026 |
1.351.424 |
1,86%
|
202,80
|
202,19
|
207,84
|
205,10
|
| 13/04/2026 |
1.761.300 |
2,18%
|
197,56
|
196,01
|
202,19
|
201,36
|
| 10/04/2026 |
949.999 |
-0,50%
|
199,20
|
194,51
|
199,21
|
197,07
|
| 09/04/2026 |
904.976 |
-1,97%
|
201,2568
|
197,59
|
202,92
|
198,05
|
| 08/04/2026 |
917.166 |
1,92%
|
203,64
|
201,175
|
205,08
|
202,13
|
| 07/04/2026 |
748.965 |
0,83%
|
200,83
|
193,94
|
200,83
|
198,33
|
| 06/04/2026 |
1.139.604 |
-1,59%
|
200,26
|
193,79
|
202,121
|
196,69
|
| 02/04/2026 |
1.059.219 |
0,84%
|
195,1232
|
193,902
|
202,13
|
199,87
|
| 01/04/2026 |
826.134 |
0,35%
|
197,60
|
196,46
|
201,9988
|
198,20
|
| 31/03/2026 |
1.035.356 |
2,34%
|
195,00
|
193,38
|
198,51
|
197,50
|
