La bourse est fermée

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
144,47+1,04 (+0,73 %)
À la clôture : 04:00PM EDT
144,00 -0,47 (-0,33 %)
Échanges après Bourse : 07:52PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024143,38145,69143,38144,47144,47853 100
25 avr. 2024142,34143,88141,04143,43143,431 108 900
24 avr. 2024140,97142,93140,82142,83142,831 024 900
23 avr. 2024140,85143,25140,55141,72141,721 259 900
22 avr. 2024140,60141,13138,93139,96139,961 170 500
19 avr. 2024140,02140,94139,25140,60140,602 543 000
18 avr. 2024143,74143,85140,38140,64140,641 494 000
17 avr. 2024146,52147,27143,04143,16143,161 531 700
16 avr. 2024145,30146,11144,69145,45145,451 875 000
15 avr. 2024147,63147,76144,48145,30145,301 923 300
12 avr. 2024150,00150,32147,18147,27147,272 077 300
11 avr. 2024152,68153,05150,38151,34151,341 101 200
10 avr. 2024152,02153,10151,12152,12152,121 351 100
09 avr. 2024155,24156,25153,37154,70154,701 018 000
08 avr. 2024154,25155,35151,75153,65153,651 434 600
05 avr. 2024149,82151,82149,82151,04151,041 356 200
04 avr. 2024153,24153,39149,33149,59149,591 503 600
03 avr. 2024149,39152,00148,64151,73151,731 625 800
02 avr. 2024149,27149,64147,76149,57149,571 251 000
01 avr. 2024148,69150,48147,51150,00150,001 270 900
28 mars 2024145,19150,34144,57148,49148,491 656 300
27 mars 2024148,00148,00146,17146,92146,921 181 600
26 mars 2024147,29148,70145,04146,67146,671 959 900
25 mars 2024150,00150,42141,83146,14146,143 763 000
22 mars 2024152,67153,24151,72152,46152,461 179 800
21 mars 2024149,93153,23149,45152,17152,172 474 700
20 mars 2024145,46149,41145,12148,43148,432 396 500
19 mars 2024144,24145,45143,50145,20145,201 118 600
18 mars 2024143,96145,21143,43144,62144,622 237 100
15 mars 2024143,29144,67142,03143,91143,913 757 600
14 mars 2024143,76144,22141,45143,77143,771 526 900
13 mars 2024144,53146,69144,12144,89144,891 371 000
12 mars 2024145,13145,97143,74144,53144,531 757 900
11 mars 2024143,73147,53143,55145,87145,872 151 400
08 mars 2024144,79145,72142,64143,73143,731 384 900
07 mars 2024145,27145,57143,80145,01145,011 415 100
06 mars 2024145,95146,48143,35143,90143,901 210 200
05 mars 2024145,00145,00142,00143,94143,942 910 300
04 mars 2024150,34150,83146,32146,33146,332 803 600
01 mars 2024146,49150,76145,50150,34150,342 341 400
29 févr. 2024147,83148,14145,61146,93146,932 297 300
28 févr. 2024148,48148,50145,89147,48147,481 589 000
27 févr. 2024150,00150,11147,01147,94147,942 173 100
26 févr. 2024151,25151,46149,53149,71149,711 340 500
23 févr. 2024152,13153,06150,85151,01151,011 466 900
22 févr. 2024153,09153,83151,76152,44152,441 397 200
21 févr. 2024152,00152,44149,81151,11151,111 493 000
20 févr. 2024153,03154,37150,48151,94151,942 076 500
16 févr. 2024156,70157,24153,29153,38153,381 499 400
15 févr. 2024155,72157,43155,21156,96156,961 283 000
14 févr. 2024154,80155,98153,68155,72155,721 547 000
13 févr. 2024154,48155,57151,66153,49153,492 385 100
12 févr. 2024154,83160,04154,00155,27155,273 436 500
09 févr. 2024154,89158,11152,23154,91154,916 604 100
08 févr. 2024170,61171,59168,32169,60169,603 063 100
07 févr. 2024168,35169,68167,51169,57169,571 406 000
06 févr. 2024164,35166,72164,00166,67166,67925 000
05 févr. 2024165,72166,11163,70164,01164,011 530 300
02 févr. 2024166,53168,25165,99167,00167,001 120 900
01 févr. 2024164,57166,33162,44166,33166,331 105 500
31 janv. 2024165,34166,85164,33164,93164,931 078 800
30 janv. 2024166,48168,24165,68166,94166,941 280 800
29 janv. 2024167,94168,22165,97168,02168,021 155 400
26 janv. 2024168,50169,56167,30167,39167,391 123 100
25 janv. 2024167,87168,52166,77168,50168,501 524 300
24 janv. 2024166,12168,16164,82165,90165,901 050 200
23 janv. 2024165,15165,78164,14165,15165,15827 000
22 janv. 2024164,97165,54163,59164,43164,43875 500
19 janv. 2024160,89163,15159,78163,10163,101 503 900
18 janv. 2024161,32162,23158,98159,86159,861 202 800
17 janv. 2024160,44160,94158,37160,38160,38983 600
16 janv. 2024161,25163,60160,25161,88161,881 264 900
12 janv. 2024161,87162,43160,72161,68161,68945 800
11 janv. 2024159,24161,80158,55161,54161,541 255 500
10 janv. 2024158,57160,02158,31159,21159,21884 300
09 janv. 2024158,82161,14158,45159,22159,221 067 000
08 janv. 2024158,27159,18156,66158,54158,54880 100
05 janv. 2024158,52159,79157,79158,21158,211 039 100
04 janv. 2024157,96160,52157,82158,86158,861 238 900
03 janv. 2024158,89159,18157,48158,40158,401 061 400
02 janv. 2024160,14160,14157,99159,26159,261 506 200
29 déc. 2023161,50162,92160,72160,95160,95916 600
28 déc. 2023160,99162,25160,40161,47161,47784 900
27 déc. 2023161,59161,73160,50160,99160,99936 900
26 déc. 2023162,00162,26161,16161,62161,62763 300
22 déc. 2023158,88162,90158,88161,95161,951 347 200
21 déc. 2023159,28160,50158,74160,39160,391 069 300
20 déc. 2023158,21160,45157,50157,96157,961 569 300
19 déc. 2023158,64159,77157,75159,40159,401 324 300
18 déc. 2023160,54161,45157,84158,57158,571 962 500
15 déc. 2023163,68163,86159,25160,20160,2015 608 700
14 déc. 2023163,29164,85162,40163,89163,893 013 400
13 déc. 2023161,14164,04160,84163,12163,124 475 600
12 déc. 2023155,14157,34154,66157,20157,202 270 600
11 déc. 2023154,41155,05152,10152,56152,562 478 100
08 déc. 2023154,38156,72154,08155,32155,322 078 700
07 déc. 2023155,10155,85153,56154,21154,212 437 200
06 déc. 2023157,50158,81156,54157,32157,322 544 900
05 déc. 2023154,26157,98152,12156,76156,763 597 000
04 déc. 2023157,35158,45154,50157,56157,561 878 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...