Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
1 142 511 |
2,35%
|
210,84
|
202,41
|
211,7547
|
209,97
|
| 21/04/2025 |
1 452 374 |
-3,58%
|
211,23
|
202,41
|
211,99
|
205,16
|
| 17/04/2025 |
875 834 |
0,65%
|
213,80
|
209,20
|
215,8513
|
212,77
|
| 16/04/2025 |
926 120 |
-1,49%
|
212,75
|
209,20
|
215,8513
|
211,40
|
| 15/04/2025 |
912 729 |
0,78%
|
212,75
|
211,95
|
215,3488
|
214,60
|
| 14/04/2025 |
934 832 |
0,42%
|
214,00
|
210,99
|
216,00
|
212,95
|
| 11/04/2025 |
2 085 649 |
3,75%
|
204,83
|
202,26
|
212,85
|
212,07
|
| 10/04/2025 |
1 740 915 |
-1,79%
|
204,00
|
196,65
|
206,36
|
204,41
|
| 09/04/2025 |
1 586 412 |
5,99%
|
194,56
|
194,12
|
209,39
|
208,13
|
| 08/04/2025 |
1 360 195 |
-0,70%
|
201,61
|
193,11
|
205,21
|
196,25
|
| 07/04/2025 |
2 699 355 |
1,52%
|
191,47
|
188,56
|
201,125
|
197,53
|
| 04/04/2025 |
2 604 048 |
-6,87%
|
205,10
|
194,33
|
208,33
|
194,58
|
| 03/04/2025 |
1 525 685 |
-1,03%
|
205,46
|
204,97
|
211,50
|
208,93
|
| 02/04/2025 |
1 278 780 |
0,46%
|
207,88
|
207,00
|
212,7019
|
211,10
|
| 01/04/2025 |
1 262 907 |
1,39%
|
205,00
|
204,76
|
210,57
|
210,13
|
| 31/03/2025 |
1 953 315 |
-1,53%
|
214,28
|
200,66
|
207,89
|
207,25
|
| 28/03/2025 |
1 145 049 |
-1,78%
|
214,28
|
209,32
|
215,14
|
210,47
|
| 27/03/2025 |
840 584 |
-0,74%
|
215,77
|
213,631
|
216,6363
|
214,29
|
| 26/03/2025 |
1 468 064 |
-0,95%
|
217,00
|
211,947
|
220,93
|
215,89
|
| 25/03/2025 |
1 044 164 |
2,08%
|
213,66
|
211,59
|
218,56
|
217,95
|
| 24/03/2025 |
1 025 392 |
0,02%
|
207,51
|
211,90
|
217,175
|
213,51
|
| 21/03/2025 |
1 521 167 |
1,81%
|
207,51
|
204,21
|
214,23
|
213,47
|
| 20/03/2025 |
1 124 189 |
0,37%
|
206,93
|
206,90
|
211,46
|
209,63
|
| 19/03/2025 |
1 119 593 |
2,22%
|
204,00
|
203,48
|
210,7125
|
208,86
|
| 18/03/2025 |
595 388 |
-1,13%
|
205,96
|
203,70
|
206,36
|
204,32
|
| 17/03/2025 |
1 432 023 |
0,94%
|
203,82
|
203,06
|
207,65
|
206,50
|
| 14/03/2025 |
748 214 |
0,45%
|
205,67
|
201,835
|
206,32
|
204,57
|
| 13/03/2025 |
923 312 |
-0,83%
|
204,48
|
202,00
|
206,20
|
203,63
|
| 12/03/2025 |
1 060 876 |
0,75%
|
204,48
|
203,49
|
206,72
|
205,33
|
| 11/03/2025 |
1 172 575 |
0,93%
|
202,04
|
201,77
|
205,97
|
203,80
|
| 10/03/2025 |
1 085 894 |
-1,18%
|
201,62
|
197,00
|
202,44
|
201,93
|
| 07/03/2025 |
1 085 360 |
-1,70%
|
206,76
|
198,71
|
207,4483
|
204,33
|
| 06/03/2025 |
1 779 504 |
-3,23%
|
214,20
|
207,33
|
216,464
|
207,87
|
| 05/03/2025 |
1 188 875 |
3,00%
|
208,10
|
208,10
|
215,27
|
214,81
|
| 04/03/2025 |
1 657 580 |
0,24%
|
207,98
|
202,01
|
209,09
|
208,55
|
| 03/03/2025 |
1 391 074 |
-1,85%
|
212,89
|
207,78
|
214,4999
|
208,05
|
| 28/02/2025 |
842 885 |
1,81%
|
209,85
|
206,71
|
212,085
|
211,98
|
| 27/02/2025 |
797 408 |
-0,43%
|
208,81
|
207,625
|
211,37
|
208,21
|
| 26/02/2025 |
649 850 |
0,58%
|
210,48
|
207,4601
|
210,27
|
209,11
|
| 25/02/2025 |
1 030 234 |
-1,94%
|
210,48
|
206,20
|
210,48
|
207,91
|
| 24/02/2025 |
622 003 |
-1,38%
|
216,00
|
209,27
|
212,33
|
212,02
|
| 21/02/2025 |
861 949 |
-1,67%
|
216,00
|
210,66
|
216,53
|
214,9888
|
| 20/02/2025 |
988 071 |
0,03%
|
218,59
|
209,0446
|
215,33
|
215,24
|
| 19/02/2025 |
1 176 127 |
-0,56%
|
208,64
|
212,4573
|
218,7499
|
215,18
|
| 18/02/2025 |
1 656 877 |
3,65%
|
210,23
|
208,485
|
216,52
|
216,38
|
| 17/02/2025 |
574 790 |
0,00%
|
210,23
|
208,55
|
212,50
|
208,76
|
| 14/02/2025 |
1 066 157 |
-0,63%
|
209,18
|
208,55
|
211,9999
|
208,76
|
| 13/02/2025 |
1 023 830 |
-1,52%
|
209,18
|
207,825
|
210,42
|
210,09
|
| 12/02/2025 |
724 072 |
-0,36%
|
212,33
|
206,555
|
210,105
|
209,18
|
| 11/02/2025 |
1 422 627 |
-1,21%
|
212,33
|
208,38
|
214,04
|
209,94
|
| 10/02/2025 |
2 236 572 |
1,79%
|
198,00
|
206,275
|
215,8442
|
212,51
|
| 07/02/2025 |
4 992 680 |
14,03%
|
183,96
|
195,97
|
212,88
|
208,77
|
| 06/02/2025 |
1 605 132 |
-1,00%
|
183,96
|
181,86
|
184,52
|
183,08
|
| 05/02/2025 |
1 014 180 |
0,75%
|
186,14
|
182,93
|
185,99
|
184,92
|
| 04/02/2025 |
1 020 201 |
-1,36%
|
184,62
|
182,66
|
186,61
|
183,54
|
| 03/02/2025 |
1 245 871 |
0,30%
|
190,87
|
182,89
|
187,57
|
186,07
|
| 31/01/2025 |
1 278 471 |
-2,99%
|
190,87
|
185,40
|
190,74
|
185,51
|
| 30/01/2025 |
798 520 |
0,60%
|
190,91
|
189,875
|
192,50
|
191,23
|
| 29/01/2025 |
1 073 866 |
1,58%
|
186,92
|
186,92
|
191,605
|
190,09
|
| 28/01/2025 |
1 241 375 |
-0,39%
|
186,85
|
185,725
|
189,70
|
187,14
|
| 27/01/2025 |
1 740 382 |
1,28%
|
185,05
|
184,25
|
190,575
|
187,87
|
| 24/01/2025 |
906 132 |
0,91%
|
183,82
|
182,565
|
185,63
|
185,49
|
| 23/01/2025 |
1 521 015 |
-2,22%
|
183,28
|
179,715
|
184,6875
|
183,82
|
| 22/01/2025 |
812 352 |
1,54%
|
185,14
|
183,54
|
188,18
|
187,99
|
