Italia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,36-4,38 (-3,82%)
Alla chiusura: 04:00PM EDT
110,32 -0,04 (-0,04%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
24 set 2021 - 24 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2022113,71113,76107,37110,36110,362.724.300
22 set 2022116,90117,52114,16114,74114,741.621.700
21 set 2022121,69122,47117,92117,92117,921.453.900
20 set 2022123,31124,39121,60121,69121,692.181.500
19 set 2022121,95125,57120,05125,08125,083.071.500
16 set 2022127,55127,55122,30124,19124,192.325.600
15 set 2022127,86129,99127,61128,43128,431.412.900
14 set 2022126,65128,81126,14128,16128,161.906.900
13 set 2022126,49129,25126,15127,02127,021.363.900
12 set 2022127,78130,86127,78129,54129,541.706.600
09 set 2022123,64127,92123,00127,78127,782.058.700
08 set 2022119,82120,62117,73120,58120,581.434.200
07 set 2022118,49120,75117,20120,58120,581.073.900
06 set 2022118,14120,71117,25119,53119,531.541.800
02 set 2022121,77121,77118,40118,63118,631.095.400
01 set 2022121,01121,57118,23120,72120,721.363.200
31 ago 2022124,42125,68122,24122,56122,561.739.100
30 ago 2022124,14124,51121,95123,04123,041.208.600
29 ago 2022124,54126,05121,31122,90122,901.848.600
26 ago 2022128,16130,45126,98127,47127,472.724.400
25 ago 2022123,60125,48123,09125,48125,481.004.800
24 ago 2022124,61125,40123,16123,30123,301.012.800
23 ago 2022124,58125,55123,46124,36124,361.172.700
22 ago 2022126,72127,59124,57125,32125,321.584.200
19 ago 2022128,83129,95127,03127,74127,741.363.400
18 ago 2022132,41132,88130,21130,47130,472.723.700
17 ago 2022134,31135,83131,66133,00133,002.758.200
16 ago 2022126,02137,43126,02136,59136,593.772.600
15 ago 2022123,28129,04123,28127,39127,392.157.400
12 ago 2022121,42123,37120,32123,14123,141.842.600
11 ago 2022125,24125,39120,34120,67120,672.304.300
10 ago 2022122,08124,91122,04123,79123,793.167.000
09 ago 2022121,15124,50118,03120,76120,765.966.100
08 ago 2022125,87130,00125,09125,51125,514.477.600
05 ago 2022125,39127,40125,28127,16127,162.121.100
04 ago 2022130,32130,33126,43127,39127,392.827.700
03 ago 2022127,48129,88126,70129,81129,811.671.600
02 ago 2022126,44129,04126,15126,66126,661.488.200
01 ago 2022132,29132,42126,69127,56127,561.729.200
29 lug 2022129,50132,88129,42132,73132,731.885.600
28 lug 2022130,58132,05129,68130,35130,352.605.900
27 lug 2022130,51132,23129,56130,58130,582.203.100
26 lug 2022130,97131,89130,20131,10131,101.564.100
25 lug 2022129,90131,26129,43130,77130,771.170.600
22 lug 2022131,56133,79129,97130,41130,411.104.200
21 lug 2022129,48132,35129,37132,27132,271.303.600
20 lug 2022127,38130,56127,09130,01130,011.409.500
19 lug 2022125,02128,29124,07126,97126,971.483.500
18 lug 2022124,79126,54122,87123,65123,652.781.700
15 lug 2022123,43125,00123,19123,85123,851.089.100
14 lug 2022120,32122,79118,76122,74122,742.260.900
13 lug 2022119,93122,00118,56121,14121,141.550.400
12 lug 2022122,57124,04120,99121,99121,991.279.000
11 lug 2022124,68125,00122,11122,70122,701.254.200
08 lug 2022126,20126,71123,20124,93124,932.048.600
07 lug 2022125,24127,53124,20126,82126,821.463.400
06 lug 2022127,27127,72124,90125,62125,62966.900
05 lug 2022123,37127,94121,96127,04127,041.783.500
01 lug 2022122,78125,04121,73124,86124,861.003.500
30 giu 2022124,20124,67121,05122,53122,531.679.900
29 giu 2022125,55125,99123,28125,53125,531.697.300
28 giu 2022129,99131,38126,05126,18126,181.705.700
27 giu 2022132,50133,60127,93129,21129,212.490.000
24 giu 2022130,66134,17130,60133,62133,624.585.800
23 giu 2022130,05131,59128,32130,05130,051.656.400
22 giu 2022127,95130,45127,59128,60128,601.524.400
21 giu 2022125,29129,00124,87128,78128,782.854.900
17 giu 2022125,50128,00123,62125,81125,813.398.400
16 giu 2022123,92125,64122,09124,90124,902.072.500
15 giu 2022122,15127,84121,84126,16126,162.361.100
14 giu 2022124,21124,76120,48121,41121,412.039.000
13 giu 2022125,77127,52122,66123,19123,193.097.300
10 giu 2022126,50128,74124,93127,95127,952.465.400
09 giu 2022131,40133,69129,12129,23129,232.966.200
08 giu 2022132,00133,99130,26131,40131,401.559.300
07 giu 2022125,58134,82125,51131,65131,652.697.500
06 giu 2022127,87128,36126,53126,99126,991.971.500
03 giu 2022126,97129,00126,64126,97126,971.688.300
02 giu 2022124,49130,36124,05129,05129,052.453.300
01 giu 2022125,86126,08122,59124,63124,632.051.800
31 mag 2022127,36128,04123,60124,53124,533.868.100
27 mag 2022123,60127,57123,56125,78125,783.540.000
26 mag 2022122,38123,64120,88123,28123,283.394.600
25 mag 2022121,63123,30118,49122,08122,083.580.600
24 mag 2022122,45125,25121,23122,69122,695.057.200
23 mag 2022115,01124,25114,25123,62123,627.573.700
20 mag 2022120,89121,82114,92116,12116,1219.700.700
19 mag 2022122,41127,00119,67119,76119,765.006.400
18 mag 2022121,28125,70120,68123,05123,054.142.700
17 mag 2022119,88124,59117,64123,08123,088.128.000
16 mag 2022109,81112,04108,56110,11110,114.691.200
13 mag 2022107,63111,26107,15109,93109,933.222.700
12 mag 2022103,17108,00102,16106,21106,212.926.700
11 mag 2022103,24110,33102,40105,26105,263.931.800
10 mag 2022107,58108,31101,85103,59103,595.099.900
09 mag 2022111,74113,18105,01106,15106,154.311.300
06 mag 2022119,63119,90113,45114,27114,272.498.700
05 mag 2022122,73124,03118,31120,23120,231.796.200
04 mag 2022122,62124,96120,14124,76124,761.540.200
03 mag 2022121,04123,61120,49121,35121,351.432.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...