Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TTWO.US
154.10+0.79(+0.52%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 153.79 | 154.56 | 152.72 | 154.10 | 1 176 493 | 0 |
15.07.2024 | 153.55 | 154.59 | 152.31 | 153.31 | 1 188 173 | 0 |
12.07.2024 | 152.21 | 155.27 | 151.76 | 153.35 | 1 576 135 | 0 |
11.07.2024 | 150.01 | 153.08 | 149.65 | 151.52 | 2 371 848 | 0 |
10.07.2024 | 149.40 | 149.98 | 147.62 | 148.83 | 1 799 362 | 0 |
09.07.2024 | 151.95 | 151.95 | 149.15 | 149.36 | 1 320 360 | 0 |
08.07.2024 | 151.84 | 152.81 | 151.03 | 152.00 | 1 177 672 | 0 |
05.07.2024 | 152.84 | 153.19 | 151.51 | 151.74 | 1 130 382 | 0 |
03.07.2024 | 154.21 | 154.95 | 152.80 | 153.50 | 717 335 | 0 |
02.07.2024 | 154.56 | 155.46 | 154.29 | 154.65 | 1 509 243 | 0 |
01.07.2024 | 153.90 | 155.88 | 153.38 | 154.29 | 1 260 078 | 0 |
28.06.2024 | 156.84 | 158.18 | 155.19 | 155.49 | 1 625 814 | 0 |
27.06.2024 | 157.88 | 158.55 | 156.46 | 156.98 | 1 092 350 | 0 |
26.06.2024 | 159.16 | 159.60 | 156.98 | 157.54 | 1 302 499 | 0 |
25.06.2024 | 160.00 | 160.72 | 157.80 | 159.04 | 1 018 933 | 0 |
24.06.2024 | 158.06 | 160.26 | 157.38 | 159.71 | 1 557 847 | 0 |
21.06.2024 | 155.65 | 159.25 | 155.16 | 158.22 | 3 197 643 | 0 |
20.06.2024 | 155.01 | 155.56 | 153.99 | 154.98 | 1 387 497 | 0 |
18.06.2024 | 157.39 | 155.37 | 155.37 | 155.37 | 1 184 597 | 0 |
17.06.2024 | 158.16 | 158.96 | 157.17 | 157.40 | 1 028 004 | 0 |
14.06.2024 | 157.01 | 159.25 | 155.94 | 158.96 | 1 174 803 | 0 |
13.06.2024 | 158.71 | 160.46 | 157.55 | 157.72 | 1 273 444 | 0 |
12.06.2024 | 157.00 | 160.26 | 156.71 | 159.67 | 3 424 789 | 0 |
11.06.2024 | 160.00 | 160.97 | 157.76 | 158.51 | 1 831 773 | 0 |
10.06.2024 | 164.12 | 165.42 | 159.84 | 160.54 | 2 126 838 | 0 |
07.06.2024 | 165.65 | 166.43 | 164.63 | 164.77 | 1 504 487 | 0 |
06.06.2024 | 167.12 | 168.68 | 165.45 | 165.67 | 1 521 363 | 0 |
05.06.2024 | 166.64 | 167.75 | 165.07 | 167.43 | 1 554 535 | 0 |
04.06.2024 | 163.06 | 166.29 | 161.38 | 165.96 | 1 729 943 | 0 |
03.06.2024 | 160.25 | 163.73 | 160.01 | 163.64 | 1 776 313 | 0 |
31.05.2024 | 160.16 | 160.84 | 158.45 | 160.36 | 2 263 979 | 0 |
30.05.2024 | 159.68 | 160.73 | 157.87 | 159.78 | 1 223 575 | 0 |
29.05.2024 | 155.72 | 160.40 | 155.60 | 159.68 | 2 034 657 | 0 |
28.05.2024 | 154.97 | 157.37 | 153.96 | 156.79 | 2 223 651 | 0 |
24.05.2024 | 152.44 | 154.60 | 154.60 | 154.60 | 1 623 904 | 0 |
23.05.2024 | 153.52 | 154.56 | 151.33 | 152.33 | 2 269 599 | 0 |
22.05.2024 | 151.38 | 153.07 | 149.68 | 150.61 | 1 510 372 | 0 |
21.05.2024 | 150.00 | 152.74 | 150.00 | 151.42 | 1 862 913 | 0 |
20.05.2024 | 147.10 | 151.01 | 146.67 | 150.90 | 2 187 092 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus