Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
1 105 283 |
-1,94%
|
210,25
|
203,7312
|
212,16
|
205,315
|
| 15/10/2026 |
1 713 286 |
4,05%
|
203,74
|
202,49
|
210,8142
|
209,38
|
| 14/10/2026 |
1 645 363 |
0,44%
|
201,67
|
200,93
|
206,71
|
201,23
|
| 13/10/2026 |
3 333 780 |
-4,07%
|
209,50
|
196,30
|
209,52
|
200,32
|
| 12/10/2026 |
1 261 914 |
-2,17%
|
213,8663
|
206,56
|
214,63
|
208,82
|
| 09/10/2026 |
1 103 197 |
1,99%
|
212,45
|
210,00
|
215,6575
|
213,44
|
| 08/10/2026 |
1 660 670 |
2,01%
|
203,60
|
203,25
|
212,33
|
209,37
|
| 07/10/2026 |
1 221 058 |
0,73%
|
202,60
|
201,32
|
205,83
|
204,01
|
| 06/10/2026 |
1 223 953 |
-0,46%
|
204,20
|
201,70
|
205,01
|
202,53
|
| 05/10/2026 |
1 061 729 |
0,36%
|
203,68
|
201,60
|
204,59
|
203,46
|
| 02/10/2026 |
898 138 |
-0,44%
|
204,44
|
201,164
|
204,9988
|
202,73
|
| 01/10/2026 |
1 468 452 |
-1,87%
|
209,81
|
200,47
|
209,81
|
203,62
|
| 30/09/2026 |
1 483 303 |
2,33%
|
203,11
|
203,00
|
210,095
|
207,50
|
| 29/09/2026 |
1 277 536 |
0,32%
|
202,2548
|
200,00
|
203,08
|
202,78
|
| 28/09/2026 |
1 056 022 |
0,46%
|
201,59
|
199,46
|
203,545
|
202,35
|
| 25/09/2026 |
1 075 375 |
-0,80%
|
203,0685
|
200,55
|
203,99
|
201,44
|
| 24/09/2026 |
1 329 139 |
-1,54%
|
207,19
|
202,37
|
209,40
|
202,98
|
| 23/09/2026 |
1 415 253 |
1,52%
|
207,64
|
203,185
|
208,78
|
206,32
|
| 22/09/2026 |
1 754 547 |
-1,59%
|
211,824
|
204,30
|
211,92
|
205,53
|
| 21/09/2026 |
1 331 113 |
2,20%
|
207,00
|
204,00
|
210,50
|
209,92
|
| 18/09/2026 |
1 910 792 |
-2,50%
|
209,96
|
205,27
|
211,7952
|
205,45
|
| 17/09/2026 |
1 647 304 |
-0,55%
|
213,34
|
207,77
|
213,46
|
210,62
|
| 16/09/2026 |
1 191 737 |
-0,01%
|
212,16
|
210,72
|
215,00
|
211,81
|
| 15/09/2026 |
1 436 816 |
-4,89%
|
221,00
|
211,535
|
221,77
|
211,91
|
| 14/09/2026 |
1 267 265 |
3,45%
|
218,2813
|
214,54
|
224,26
|
222,91
|
| 11/09/2026 |
820 154 |
-0,69%
|
217,70
|
215,27
|
219,81
|
215,47
|
| 10/09/2026 |
1 442 901 |
2,76%
|
209,8579
|
209,01
|
219,575
|
216,96
|
| 09/09/2026 |
1 344 990 |
-1,01%
|
213,83
|
208,5183
|
215,00
|
211,14
|
| 08/09/2026 |
1 488 921 |
-0,72%
|
214,69
|
210,18
|
216,255
|
213,29
|
| 04/09/2026 |
1 276 780 |
0,30%
|
214,00
|
211,33
|
216,99
|
214,69
|
| 03/09/2026 |
1 674 147 |
-0,94%
|
218,46
|
213,60
|
220,583
|
214,13
|
| 02/09/2026 |
1 468 936 |
-0,23%
|
217,2705
|
214,85
|
220,7099
|
216,14
|
| 01/09/2026 |
1 809 831 |
-1,36%
|
218,26
|
214,14
|
219,5399
|
216,68
|
| 31/08/2026 |
4 084 967 |
-6,63%
|
234,535
|
216,759
|
235,53
|
219,70
|
| 28/08/2026 |
2 352 102 |
1,04%
|
238,91
|
232,15
|
240,54
|
235,39
|
| 27/08/2026 |
2 674 768 |
-0,19%
|
235,32
|
225,10
|
237,88
|
233,00
|
| 26/08/2026 |
1 085 640 |
0,24%
|
234,50
|
232,56
|
241,2878
|
233,45
|
| 25/08/2026 |
967 707 |
-0,24%
|
234,50
|
232,44
|
237,49
|
232,93
|
| 24/08/2026 |
1 545 052 |
-2,52%
|
240,98
|
232,71
|
242,3683
|
233,50
|
| 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
|
