Italia markets close in 6 hours 27 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,92+0,25 (+0,17%)
Alla chiusura: 04:00PM EDT
145,00 -1,92 (-1,31%)
Preborsa: 06:01AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024148,00148,00146,17146,92146,921.181.600
26 mar 2024147,29148,70145,04146,67146,671.959.900
25 mar 2024150,00150,42141,83146,14146,143.763.000
22 mar 2024152,67153,24151,72152,46152,461.179.800
21 mar 2024149,93153,23149,45152,17152,172.474.700
20 mar 2024145,46149,41145,12148,43148,432.396.500
19 mar 2024144,24145,45143,50145,20145,201.118.600
18 mar 2024143,96145,21143,43144,62144,622.237.100
15 mar 2024143,29144,67142,03143,91143,913.757.600
14 mar 2024143,76144,22141,45143,77143,771.526.900
13 mar 2024144,53146,69144,12144,89144,891.371.000
12 mar 2024145,13145,97143,74144,53144,531.757.900
11 mar 2024143,73147,53143,55145,87145,872.151.400
08 mar 2024144,79145,72142,64143,73143,731.384.900
07 mar 2024145,27145,57143,80145,01145,011.415.100
06 mar 2024145,95146,48143,35143,90143,901.210.200
05 mar 2024145,00145,00142,00143,94143,942.910.300
04 mar 2024150,34150,83146,32146,33146,332.803.600
01 mar 2024146,49150,76145,50150,34150,342.341.400
29 feb 2024147,83148,14145,61146,93146,932.297.300
28 feb 2024148,48148,50145,89147,48147,481.589.000
27 feb 2024150,00150,11147,01147,94147,942.173.100
26 feb 2024151,25151,46149,53149,71149,711.340.500
23 feb 2024152,13153,06150,85151,01151,011.466.900
22 feb 2024153,09153,83151,76152,44152,441.397.200
21 feb 2024152,00152,44149,81151,11151,111.493.000
20 feb 2024153,03154,37150,48151,94151,942.076.500
16 feb 2024156,70157,24153,29153,38153,381.499.400
15 feb 2024155,72157,43155,21156,96156,961.283.000
14 feb 2024154,80155,98153,68155,72155,721.547.000
13 feb 2024154,48155,57151,66153,49153,492.385.100
12 feb 2024154,83160,04154,00155,27155,273.436.500
09 feb 2024154,89158,11152,23154,91154,916.604.100
08 feb 2024170,61171,59168,32169,60169,603.063.100
07 feb 2024168,35169,68167,51169,57169,571.406.000
06 feb 2024164,35166,72164,00166,67166,67925.000
05 feb 2024165,72166,11163,70164,01164,011.530.300
02 feb 2024166,53168,25165,99167,00167,001.120.900
01 feb 2024164,57166,33162,44166,33166,331.105.500
31 gen 2024165,34166,85164,33164,93164,931.078.800
30 gen 2024166,48168,24165,68166,94166,941.280.800
29 gen 2024167,94168,22165,97168,02168,021.155.400
26 gen 2024168,50169,56167,30167,39167,391.123.100
25 gen 2024167,87168,52166,77168,50168,501.524.300
24 gen 2024166,12168,16164,82165,90165,901.050.200
23 gen 2024165,15165,78164,14165,15165,15827.000
22 gen 2024164,97165,54163,59164,43164,43875.500
19 gen 2024160,89163,15159,78163,10163,101.503.900
18 gen 2024161,32162,23158,98159,86159,861.202.800
17 gen 2024160,44160,94158,37160,38160,38983.600
16 gen 2024161,25163,60160,25161,88161,881.264.900
12 gen 2024161,87162,43160,72161,68161,68945.800
11 gen 2024159,24161,80158,55161,54161,541.255.500
10 gen 2024158,57160,02158,31159,21159,21884.300
09 gen 2024158,82161,14158,45159,22159,221.067.000
08 gen 2024158,27159,18156,66158,54158,54880.100
05 gen 2024158,52159,79157,79158,21158,211.039.100
04 gen 2024157,96160,52157,82158,86158,861.238.900
03 gen 2024158,89159,18157,48158,40158,401.061.400
02 gen 2024160,14160,14157,99159,26159,261.506.200
29 dic 2023161,50162,92160,72160,95160,95916.600
28 dic 2023160,99162,25160,40161,47161,47784.900
27 dic 2023161,59161,73160,50160,99160,99936.900
26 dic 2023162,00162,26161,16161,62161,62763.300
22 dic 2023158,88162,90158,88161,95161,951.347.200
21 dic 2023159,28160,50158,74160,39160,391.069.300
20 dic 2023158,21160,45157,50157,96157,961.569.300
19 dic 2023158,64159,77157,75159,40159,401.324.300
18 dic 2023160,54161,45157,84158,57158,571.962.500
15 dic 2023163,68163,86159,25160,20160,2015.608.700
14 dic 2023163,29164,85162,40163,89163,893.013.400
13 dic 2023161,14164,04160,84163,12163,124.475.600
12 dic 2023155,14157,34154,66157,20157,202.270.600
11 dic 2023154,41155,05152,10152,56152,562.478.100
08 dic 2023154,38156,72154,08155,32155,322.078.700
07 dic 2023155,10155,85153,56154,21154,212.437.200
06 dic 2023157,50158,81156,54157,32157,322.544.900
05 dic 2023154,26157,98152,12156,76156,763.597.000
04 dic 2023157,35158,45154,50157,56157,561.878.900
01 dic 2023158,69161,60157,20157,84157,841.733.200
30 nov 2023157,17158,54156,50158,20158,201.508.200
29 nov 2023157,59158,84155,74157,01157,011.562.500
28 nov 2023156,27158,17156,27156,68156,681.324.700
27 nov 2023156,05157,58156,01156,27156,271.008.500
24 nov 2023156,40156,54155,43156,32156,32539.200
22 nov 2023156,40157,60155,81155,88155,881.118.600
21 nov 2023155,82156,96154,67155,74155,74885.200
20 nov 2023153,99156,54153,34155,88155,881.162.200
17 nov 2023154,92155,55153,43154,39154,391.067.200
16 nov 2023153,95154,98152,78154,85154,851.405.300
15 nov 2023153,64155,81153,07153,94153,941.805.700
14 nov 2023153,09156,21152,58153,40153,402.315.400
13 nov 2023147,65151,98147,28150,09150,092.829.600
10 nov 2023146,68149,07145,10147,88147,882.430.200
09 nov 2023148,63149,92144,26146,32146,324.612.600
08 nov 2023148,21148,64143,13143,47143,478.062.400
07 nov 2023135,68137,28135,00136,36136,361.881.700
06 nov 2023139,00139,17132,17134,37134,371.926.700
03 nov 2023137,60139,67136,88138,91138,911.386.800
02 nov 2023135,69137,80134,84137,50137,501.959.400
*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...