Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TTWO.US
147.84+1.76(+1.20%)(czas lokalny: 17.05.2024 16:00)Take-Two Interactive Software, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 151.34 | 154.41 | 146.20 | 147.84 | 5 612 245 | 0 |
16.05.2024 | 148.97 | 148.97 | 145.50 | 146.08 | 3 603 427 | 0 |
15.05.2024 | 145.77 | 148.25 | 145.45 | 148.08 | 1 832 498 | 0 |
14.05.2024 | 144.73 | 145.33 | 143.55 | 144.96 | 1 608 128 | 0 |
13.05.2024 | 146.55 | 146.91 | 143.69 | 143.95 | 1 684 662 | 0 |
10.05.2024 | 145.51 | 146.64 | 144.88 | 145.88 | 1 284 771 | 0 |
09.05.2024 | 145.81 | 146.56 | 145.13 | 145.68 | 1 196 946 | 0 |
08.05.2024 | 147.75 | 148.00 | 145.38 | 145.97 | 1 230 754 | 0 |
07.05.2024 | 148.00 | 148.72 | 147.51 | 148.33 | 1 006 429 | 0 |
06.05.2024 | 146.00 | 148.45 | 145.92 | 148.34 | 1 081 596 | 0 |
03.05.2024 | 144.42 | 146.28 | 143.95 | 145.88 | 1 075 136 | 0 |
02.05.2024 | 143.87 | 143.95 | 140.37 | 143.07 | 1 232 182 | 0 |
01.05.2024 | 142.22 | 145.12 | 141.53 | 142.74 | 1 164 552 | 0 |
30.04.2024 | 143.29 | 144.28 | 142.49 | 142.81 | 2 314 193 | 0 |
29.04.2024 | 144.08 | 145.72 | 143.73 | 144.27 | 1 319 144 | 0 |
26.04.2024 | 143.38 | 145.69 | 143.38 | 144.47 | 853 154 | 0 |
25.04.2024 | 142.34 | 143.88 | 141.04 | 143.43 | 1 108 870 | 0 |
24.04.2024 | 140.97 | 142.94 | 140.82 | 142.83 | 1 024 852 | 0 |
23.04.2024 | 140.85 | 143.25 | 140.55 | 141.72 | 1 259 946 | 0 |
22.04.2024 | 140.60 | 141.13 | 138.93 | 139.96 | 1 170 515 | 0 |
19.04.2024 | 140.02 | 140.97 | 139.25 | 140.60 | 2 542 994 | 0 |
18.04.2024 | 143.74 | 143.95 | 140.38 | 140.64 | 1 494 127 | 0 |
17.04.2024 | 146.52 | 147.27 | 143.04 | 143.16 | 1 531 747 | 0 |
16.04.2024 | 145.30 | 146.11 | 144.69 | 145.45 | 1 874 975 | 0 |
15.04.2024 | 147.63 | 148.00 | 144.48 | 145.30 | 1 923 372 | 0 |
12.04.2024 | 150.00 | 150.32 | 147.18 | 147.27 | 2 077 424 | 0 |
11.04.2024 | 152.68 | 153.15 | 150.38 | 151.34 | 1 101 237 | 0 |
10.04.2024 | 151.96 | 153.10 | 151.12 | 152.12 | 1 351 188 | 0 |
09.04.2024 | 155.24 | 156.25 | 153.37 | 154.70 | 1 018 074 | 0 |
08.04.2024 | 154.25 | 155.35 | 151.75 | 153.65 | 1 434 634 | 0 |
05.04.2024 | 149.82 | 151.82 | 149.72 | 151.04 | 1 357 341 | 0 |
04.04.2024 | 153.24 | 153.39 | 149.31 | 149.59 | 1 503 805 | 0 |
03.04.2024 | 149.39 | 152.01 | 148.63 | 151.73 | 1 625 843 | 0 |
02.04.2024 | 149.27 | 149.65 | 147.76 | 149.57 | 1 251 030 | 0 |
01.04.2024 | 148.69 | 150.48 | 147.51 | 150.00 | 1 270 875 | 0 |
28.03.2024 | 145.19 | 148.49 | 148.49 | 148.49 | 1 656 386 | 0 |
27.03.2024 | 148.00 | 148.00 | 146.17 | 146.92 | 1 181 778 | 0 |
26.03.2024 | 147.29 | 148.70 | 145.04 | 146.67 | 1 959 872 | 0 |
25.03.2024 | 150.00 | 150.41 | 141.83 | 146.14 | 3 763 169 | 0 |
22.03.2024 | 152.67 | 153.24 | 151.71 | 152.46 | 1 181 137 | 0 |
21.03.2024 | 149.93 | 153.23 | 149.45 | 152.17 | 2 474 768 | 0 |
20.03.2024 | 145.46 | 149.41 | 145.12 | 148.43 | 2 396 589 | 0 |
19.03.2024 | 144.24 | 145.47 | 143.50 | 145.20 | 1 118 657 | 0 |
18.03.2024 | 143.96 | 145.21 | 143.43 | 144.62 | 2 237 054 | 0 |
15.03.2024 | 143.09 | 144.67 | 142.03 | 143.91 | 3 757 643 | 0 |
14.03.2024 | 143.76 | 144.24 | 141.45 | 143.77 | 1 526 947 | 0 |
13.03.2024 | 144.53 | 146.69 | 144.12 | 144.89 | 1 371 044 | 0 |
12.03.2024 | 145.13 | 145.99 | 143.74 | 144.53 | 1 757 871 | 0 |
11.03.2024 | 143.73 | 147.53 | 143.55 | 145.87 | 2 151 500 | 0 |
08.03.2024 | 144.79 | 145.73 | 142.64 | 143.73 | 1 385 393 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus