Italia markets close in 3 hours 58 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,63-0,52 (-0,50%)
Alla chiusura: 01:00PM EST
101,92 -0,71 (-0,69%)
Preborsa: 07:24AM EST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2022102,47103,67102,24102,63102,63939.700
23 nov 2022100,73103,2399,58103,15103,151.170.700
22 nov 202297,52100,4796,00100,29100,291.714.200
21 nov 202298,3399,0596,4297,4397,431.955.100
18 nov 2022101,02101,0298,5098,7798,771.992.900
17 nov 202298,01100,0297,1299,6699,661.710.900
16 nov 2022100,68102,67100,13100,81100,812.506.000
15 nov 2022102,11103,1799,33101,03101,032.545.800
14 nov 2022102,24103,7299,8499,8899,882.824.000
11 nov 202298,95104,0598,16102,25102,254.107.000
10 nov 202298,4299,6596,2598,5798,573.100.500
09 nov 202293,2795,5792,7694,0994,093.967.800
08 nov 202291,9098,9590,0093,5793,5719.320.500
07 nov 2022108,60109,39106,22108,40108,405.450.700
04 nov 2022111,63111,95107,75108,53108,532.524.200
03 nov 2022112,09113,93109,93111,30111,301.307.500
02 nov 2022115,07118,44113,30113,55113,552.104.700
01 nov 2022120,44122,74115,96116,31116,311.943.700
31 ott 2022123,37123,47117,65118,48118,482.593.500
28 ott 2022122,78124,28122,24124,02124,021.388.200
27 ott 2022123,64125,32121,35122,74122,741.268.800
26 ott 2022124,03126,40122,81123,62123,621.435.200
25 ott 2022123,57125,61122,73125,03125,031.309.100
24 ott 2022125,76125,81120,64123,11123,111.103.600
21 ott 2022122,86125,81121,74125,55125,551.005.500
20 ott 2022123,08127,08122,55123,89123,891.435.900
19 ott 2022119,93122,63119,33122,50122,501.273.600
18 ott 2022120,72121,93119,46121,29121,291.087.700
17 ott 2022119,64120,82117,70117,89117,891.261.300
14 ott 2022120,05121,27117,69117,82117,821.375.000
13 ott 2022113,78119,26112,50118,86118,861.910.900
12 ott 2022116,59120,00115,34116,55116,551.478.800
11 ott 2022117,55117,55111,65115,09115,091.840.200
10 ott 2022119,83120,65117,05117,93117,931.000.700
07 ott 2022118,75121,07118,57120,73120,731.507.200
06 ott 2022121,00122,61118,79121,38121,382.837.600
05 ott 2022115,03117,63113,98117,30117,301.316.000
04 ott 2022114,78117,17114,78116,59116,591.606.500
03 ott 2022109,73113,91108,80113,36113,361.735.000
30 set 2022109,53111,94108,56109,00109,001.664.300
29 set 2022112,63113,03108,40108,58108,581.854.100
28 set 2022110,27114,69109,54114,19114,191.908.700
27 set 2022110,66112,08108,92109,90109,901.462.500
26 set 2022109,75111,68106,54109,57109,572.500.700
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
*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...