Take-Two Interactive Software Inc (TTWO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
770.824 |
-1,22%
|
188,47
|
185,35
|
189,28
|
185,56
|
| 26/11/2024 |
1.283.360 |
0,12%
|
189,76
|
183,53
|
190,43
|
187,85
|
| 25/11/2024 |
1.973.123 |
-0,28%
|
189,83
|
187,50
|
190,4771
|
187,62
|
| 22/11/2024 |
660.458 |
0,84%
|
187,31
|
184,91
|
190,00
|
188,15
|
| 21/11/2024 |
700.257 |
0,58%
|
186,07
|
181,36
|
187,6921
|
186,58
|
| 20/11/2024 |
966.522 |
-0,27%
|
182,12
|
181,06
|
187,98
|
185,50
|
| 19/11/2024 |
1.141.523 |
1,68%
|
178,31
|
177,085
|
186,265
|
186,01
|
| 18/11/2024 |
918.966 |
2,99%
|
178,49
|
177,085
|
183,36
|
182,93
|
| 15/11/2024 |
923.991 |
-2,13%
|
181,00
|
176,6801
|
182,35
|
177,62
|
| 14/11/2024 |
838.540 |
-0,21%
|
178,90
|
178,90
|
182,6199
|
181,48
|
| 13/11/2024 |
741.748 |
0,73%
|
178,66
|
177,17
|
182,6199
|
181,87
|
| 12/11/2024 |
846.804 |
0,65%
|
178,56
|
177,17
|
180,65
|
180,55
|
| 11/11/2024 |
1.007.320 |
0,84%
|
179,13
|
177,00
|
180,51
|
179,39
|
| 08/11/2024 |
1.327.381 |
-0,71%
|
174,00
|
171,54
|
180,53
|
177,90
|
| 07/11/2024 |
2.275.481 |
7,53%
|
174,20
|
165,35
|
180,53
|
179,17
|
| 06/11/2024 |
1.787.282 |
1,58%
|
166,64
|
160,755
|
169,025
|
166,62
|
| 05/11/2024 |
940.162 |
%
|
164,22
|
162,80
|
165,4855
|
164,03
|
| 04/11/2024 |
1.007.619 |
%
|
164,22
|
161,05
|
164,70
|
162,93
|
| 01/11/2024 |
713.986 |
%
|
161,12
|
160,83
|
164,40
|
163,78
|
| 31/10/2024 |
1.001.591 |
%
|
162,75
|
161,28
|
164,46
|
161,72
|
| 30/10/2024 |
1.164.315 |
%
|
162,20
|
160,62
|
164,68
|
162,89
|
| 29/10/2024 |
934.616 |
%
|
162,40
|
158,65
|
163,54
|
162,28
|
| 28/10/2024 |
723.509 |
%
|
162,40
|
160,005
|
162,00
|
160,75
|
| 25/10/2024 |
562.659 |
%
|
162,40
|
161,15
|
163,85
|
161,79
|
| 24/10/2024 |
918.496 |
%
|
161,62
|
159,96
|
163,065
|
161,26
|
| 23/10/2024 |
1.209.223 |
%
|
160,00
|
159,23
|
161,29
|
161,01
|
| 22/10/2024 |
1.101.814 |
%
|
154,47
|
156,6058
|
160,31
|
160,02
|
| 21/10/2024 |
892.082 |
%
|
154,47
|
154,1287
|
156,93
|
156,88
|
| 18/10/2024 |
475.479 |
%
|
154,41
|
154,20
|
155,80
|
155,27
|
| 17/10/2024 |
599.775 |
%
|
155,97
|
154,05
|
156,53
|
154,79
|
| 16/10/2024 |
426.266 |
%
|
155,36
|
154,28
|
155,97
|
154,91
|
| 15/10/2024 |
920.540 |
%
|
155,36
|
154,99
|
157,51
|
156,05
|
| 14/10/2024 |
468.285 |
%
|
156,23
|
154,69
|
156,3085
|
155,43
|
| 11/10/2024 |
809.756 |
%
|
153,06
|
153,06
|
156,48
|
155,085
|
| 10/10/2024 |
487.172 |
%
|
153,00
|
152,2695
|
154,04
|
153,49
|
| 09/10/2024 |
645.787 |
%
|
153,00
|
152,76
|
155,29
|
153,86
|
| 08/10/2024 |
372.166 |
%
|
152,27
|
151,32
|
153,02
|
152,94
|
| 07/10/2024 |
791.153 |
%
|
151,43
|
150,58
|
152,50
|
152,21
|
| 04/10/2024 |
876.808 |
%
|
149,00
|
147,83
|
152,1199
|
151,69
|
| 03/10/2024 |
936.231 |
%
|
149,91
|
146,76
|
151,185
|
147,66
|
| 02/10/2024 |
887.198 |
%
|
150,51
|
148,93
|
151,67
|
151,37
|
| 01/10/2024 |
1.062.896 |
%
|
153,07
|
149,5079
|
153,07
|
150,48
|
| 30/09/2024 |
762.020 |
%
|
152,49
|
152,26
|
154,8519
|
153,71
|
| 27/09/2024 |
750.569 |
%
|
152,49
|
152,20
|
153,74
|
153,05
|
| 26/09/2024 |
861.409 |
%
|
150,90
|
150,4414
|
152,50
|
151,69
|
| 25/09/2024 |
426.884 |
%
|
150,90
|
149,66
|
150,90
|
150,77
|
| 24/09/2024 |
917.950 |
%
|
149,63
|
147,97
|
151,11
|
150,90
|
| 23/09/2024 |
1.156.863 |
%
|
149,58
|
148,12
|
150,75
|
149,73
|
| 20/09/2024 |
2.391.047 |
%
|
152,52
|
147,23
|
152,56
|
148,78
|
| 19/09/2024 |
1.118.318 |
%
|
156,22
|
153,53
|
158,07
|
153,66
|
| 18/09/2024 |
1.001.173 |
%
|
152,95
|
151,43
|
155,025
|
153,33
|
| 17/09/2024 |
885.154 |
%
|
152,48
|
151,04
|
155,83
|
152,71
|
| 16/09/2024 |
948.510 |
%
|
152,45
|
150,94
|
153,05
|
152,45
|
| 13/09/2024 |
827.884 |
%
|
153,82
|
152,08
|
154,90
|
151,98
|
| 12/09/2024 |
682.914 |
%
|
153,77
|
152,36
|
154,76
|
153,61
|
| 11/09/2024 |
1.260.972 |
%
|
153,77
|
150,19
|
153,77
|
152,34
|
| 10/09/2024 |
643.713 |
%
|
157,10
|
153,975
|
157,425
|
154,85
|
| 09/09/2024 |
1.572.728 |
%
|
157,76
|
149,86
|
156,42
|
156,32
|
| 06/09/2024 |
797.692 |
%
|
157,76
|
156,52
|
159,32
|
156,61
|
| 05/09/2024 |
677.779 |
%
|
158,60
|
156,78
|
159,055
|
157,06
|
| 04/09/2024 |
776.978 |
%
|
155,63
|
155,63
|
159,13
|
158,04
|
| 03/09/2024 |
1.179.455 |
%
|
160,75
|
154,62
|
161,34
|
155,90
|
| 30/08/2024 |
844.859 |
%
|
161,06
|
160,43
|
162,11
|
161,71
|
| 29/08/2024 |
607.200 |
%
|
160,48
|
160,21
|
162,98
|
160,50
|
| 28/08/2024 |
732.168 |
%
|
160,89
|
158,13
|
161,915
|
159,00
|
| 27/08/2024 |
566.503 |
%
|
160,31
|
160,16
|
161,915
|
160,78
|
| 26/08/2024 |
657.344 |
%
|
159,94
|
159,705
|
161,20
|
160,38
|
| 23/08/2024 |
700.046 |
%
|
160,20
|
158,8001
|
160,82
|
159,39
|
| 22/08/2024 |
936.283 |
%
|
160,00
|
158,53
|
161,82
|
158,70
|
| 21/08/2024 |
1.383.031 |
%
|
156,62
|
156,49
|
161,37
|
160,07
|
| 20/08/2024 |
2.109.280 |
%
|
150,73
|
149,98
|
155,635
|
154,81
|
| 19/08/2024 |
846.940 |
%
|
149,83
|
148,61
|
150,85
|
150,50
|
| 16/08/2024 |
1.084.776 |
%
|
146,46
|
146,39
|
151,10
|
149,94
|
| 15/08/2024 |
884.918 |
%
|
145,90
|
145,50
|
148,05
|
146,38
|
| 14/08/2024 |
743.813 |
%
|
144,63
|
143,17
|
145,91
|
144,91
|
| 13/08/2024 |
1.109.999 |
%
|
147,31
|
144,72
|
147,81
|
144,88
|
| 12/08/2024 |
1.791.885 |
%
|
145,89
|
145,26
|
149,50
|
147,29
|
| 09/08/2024 |
2.786.007 |
%
|
142,14
|
141,34
|
145,70
|
144,82
|
| 08/08/2024 |
1.716.452 |
%
|
136,83
|
135,24
|
138,83
|
138,78
|
| 07/08/2024 |
2.055.945 |
%
|
141,00
|
135,63
|
141,43
|
135,67
|
| 06/08/2024 |
1.059.958 |
%
|
139,35
|
138,99
|
141,47
|
140,11
|
| 05/08/2024 |
1.153.756 |
%
|
146,00
|
137,51
|
141,40
|
139,26
|
| 02/08/2024 |
1.372.077 |
%
|
146,00
|
143,16
|
146,37
|
143,68
|
| 01/08/2024 |
1.025.295 |
%
|
150,16
|
144,96
|
150,23
|
145,96
|
| 31/07/2024 |
946.724 |
%
|
151,10
|
150,43
|
152,25
|
150,53
|
| 30/07/2024 |
801.191 |
%
|
150,43
|
149,86
|
152,4475
|
150,00
|
| 29/07/2024 |
934.921 |
%
|
151,41
|
150,23
|
151,92
|
150,70
|
| 26/07/2024 |
860.094 |
%
|
150,63
|
149,16
|
151,055
|
150,745
|
| 25/07/2024 |
848.410 |
%
|
151,79
|
150,08
|
153,41
|
150,30
|
| 24/07/2024 |
1.391.933 |
%
|
151,79
|
151,6631
|
155,12
|
152,89
|
| 23/07/2024 |
571.543 |
%
|
150,45
|
150,07
|
152,485
|
151,71
|
| 22/07/2024 |
687.737 |
%
|
150,56
|
148,86
|
151,06
|
150,45
|
| 19/07/2024 |
1.055.621 |
%
|
150,45
|
148,92
|
151,235
|
150,32
|
| 18/07/2024 |
1.267.030 |
%
|
149,87
|
148,78
|
151,31
|
150,30
|
| 17/07/2024 |
1.195.023 |
%
|
154,13
|
149,83
|
154,12
|
149,87
|
| 16/07/2024 |
813.448 |
%
|
153,79
|
152,73
|
154,51
|
154,10
|
| 15/07/2024 |
895.958 |
%
|
153,55
|
152,31
|
154,57
|
153,31
|
| 12/07/2024 |
1.159.928 |
%
|
150,01
|
151,76
|
155,275
|
153,35
|
| 11/07/2024 |
1.878.154 |
%
|
150,01
|
149,85
|
153,08
|
151,52
|
| 10/07/2024 |
1.153.872 |
%
|
151,95
|
147,62
|
149,9799
|
148,83
|
