Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 30/03/2026 |
1 262 441 |
1,79%
|
191,50
|
190,828
|
195,62
|
193,08
|
| 27/03/2026 |
1 086 381 |
-2,53%
|
195,00
|
187,63
|
195,00
|
189,69
|
| 26/03/2026 |
825 817 |
0,89%
|
192,50
|
190,35
|
197,17
|
194,72
|
| 25/03/2026 |
1 372 715 |
0,88%
|
193,74
|
188,2275
|
195,756
|
193,05
|
| 24/03/2026 |
1 826 093 |
-4,72%
|
200,97
|
191,075
|
201,50
|
191,37
|
| 23/03/2026 |
677 898 |
0,12%
|
203,45
|
199,08
|
203,45
|
200,84
|
| 20/03/2026 |
1 000 506 |
-0,55%
|
201,10
|
198,02
|
202,39
|
200,63
|
| 19/03/2026 |
1 281 907 |
-1,21%
|
202,86
|
199,55
|
206,375
|
201,75
|
| 18/03/2026 |
909 899 |
-1,22%
|
205,3973
|
203,62
|
208,90
|
204,22
|
| 17/03/2026 |
1 282 637 |
-0,47%
|
209,8014
|
206,44
|
212,99
|
206,72
|
| 16/03/2026 |
1 353 888 |
-0,43%
|
209,98
|
207,46
|
212,02
|
207,69
|
| 13/03/2026 |
1 288 147 |
-0,30%
|
210,22
|
203,90
|
210,35
|
208,58
|
| 12/03/2026 |
1 012 909 |
-0,90%
|
209,90
|
208,17
|
212,81
|
209,20
|
| 11/03/2026 |
1 567 563 |
0,96%
|
207,5607
|
207,50
|
211,605
|
211,09
|
| 10/03/2026 |
1 387 954 |
-2,59%
|
216,99
|
207,80
|
216,99
|
209,08
|
| 09/03/2026 |
980 357 |
1,45%
|
207,70
|
207,70
|
214,84
|
214,63
|
| 06/03/2026 |
867 717 |
-0,49%
|
209,44
|
208,79
|
212,46
|
211,50
|
| 05/03/2026 |
1 633 842 |
-1,50%
|
214,90
|
210,815
|
216,17
|
212,53
|
| 04/03/2026 |
1 832 209 |
-0,59%
|
221,413
|
211,32
|
221,50
|
215,77
|
| 03/03/2026 |
1 780 097 |
2,99%
|
210,77
|
208,51
|
221,08
|
217,05
|
| 02/03/2026 |
1 244 808 |
1,10%
|
209,37
|
208,78
|
215,96
|
213,88
|
| 27/02/2026 |
969 536 |
-0,84%
|
209,67
|
209,50
|
213,64
|
211,48
|
| 26/02/2026 |
1 503 203 |
2,89%
|
207,89
|
206,25
|
214,15
|
213,29
|
| 25/02/2026 |
1 655 815 |
1,53%
|
204,93
|
202,83
|
207,97
|
207,31
|
| 24/02/2026 |
1 547 834 |
4,40%
|
196,15
|
192,6253
|
204,50
|
204,19
|
| 23/02/2026 |
1 564 435 |
-2,07%
|
198,58
|
194,14
|
200,1437
|
195,59
|
| 20/02/2026 |
1 402 580 |
-0,30%
|
200,25
|
197,20
|
202,94
|
199,72
|
| 19/02/2026 |
1 669 253 |
1,13%
|
199,11
|
198,75
|
204,595
|
201,37
|
| 18/02/2026 |
1 487 271 |
2,71%
|
195,50
|
194,01
|
200,09
|
199,13
|
| 17/02/2026 |
1 478 642 |
0,10%
|
192,75
|
191,90
|
196,83
|
193,87
|
| 13/02/2026 |
1 920 803 |
1,74%
|
191,25
|
188,65
|
194,6762
|
193,67
|
| 12/02/2026 |
2 938 540 |
-6,64%
|
205,00
|
189,29
|
205,20
|
190,36
|
| 11/02/2026 |
2 478 926 |
-3,22%
|
208,93
|
199,81
|
210,24
|
203,89
|
| 10/02/2026 |
2 662 544 |
2,77%
|
210,40
|
208,73
|
213,53
|
210,71
|
| 09/02/2026 |
2 993 408 |
3,55%
|
197,00
|
197,00
|
205,665
|
205,03
|
| 06/02/2026 |
1 946 760 |
1,26%
|
198,00
|
189,45
|
198,4147
|
198,00
|
| 05/02/2026 |
2 475 405 |
-3,75%
|
199,59
|
192,25
|
203,78
|
193,24
|
| 04/02/2026 |
3 690 133 |
-5,38%
|
212,29
|
197,45
|
212,9245
|
200,76
|
| 03/02/2026 |
3 253 163 |
-4,43%
|
224,7894
|
206,61
|
225,00
|
212,17
|
| 02/02/2026 |
2 923 619 |
0,69%
|
224,56
|
220,4101
|
228,90
|
221,81
|
| 30/01/2026 |
6 063 261 |
-7,93%
|
239,63
|
211,13
|
239,63
|
220,30
|
| 29/01/2026 |
1 092 119 |
-1,61%
|
243,4625
|
236,13
|
243,69
|
239,27
|
| 28/01/2026 |
1 194 634 |
-0,79%
|
247,00
|
242,33
|
248,53
|
243,18
|
| 27/01/2026 |
902 810 |
-0,04%
|
247,99
|
242,73
|
248,51
|
245,52
|
| 26/01/2026 |
515 333 |
-0,03%
|
242,60
|
242,60
|
247,20
|
245,625
|
| 23/01/2026 |
945 654 |
1,92%
|
241,06
|
240,94
|
245,82
|
245,73
|
| 22/01/2026 |
926 901 |
1,21%
|
239,20
|
233,85
|
241,55
|
241,10
|
| 21/01/2026 |
792 876 |
-0,99%
|
242,7917
|
236,01
|
242,7917
|
238,23
|
| 20/01/2026 |
793 363 |
0,20%
|
238,01
|
237,0601
|
242,92
|
240,61
|
| 16/01/2026 |
1 220 490 |
-1,72%
|
244,40
|
239,00
|
247,12
|
240,14
|
| 15/01/2026 |
868 642 |
-0,47%
|
245,37
|
242,55
|
246,38
|
244,34
|
| 14/01/2026 |
1 085 477 |
-0,81%
|
247,00
|
241,51
|
248,00
|
245,49
|
| 13/01/2026 |
901 775 |
-0,57%
|
249,99
|
244,77
|
250,625
|
247,49
|
| 12/01/2026 |
952 637 |
-0,69%
|
249,48
|
245,7301
|
251,24
|
248,92
|
| 09/01/2026 |
818 549 |
-0,66%
|
255,00
|
249,34
|
255,00
|
250,71
|
| 08/01/2026 |
1 182 662 |
-1,67%
|
255,10
|
250,585
|
257,9457
|
252,38
|
| 07/01/2026 |
894 444 |
0,91%
|
252,45
|
251,16
|
257,15
|
256,67
|
| 06/01/2026 |
501 651 |
-1,15%
|
256,16
|
253,58
|
257,8788
|
254,35
|
| 05/01/2026 |
650 508 |
2,27%
|
252,02
|
251,35
|
258,56
|
257,31
|
| 02/01/2026 |
1 029 157 |
-1,73%
|
257,21
|
250,20
|
258,38
|
251,60
|
| 31/12/2025 |
636 525 |
-0,73%
|
259,95
|
255,91
|
259,95
|
256,03
|
| 30/12/2025 |
838 159 |
0,86%
|
255,24
|
254,46
|
260,04
|
256,03
|
