Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TTWO.US
251.60-4.43(-1.73%)(czas lokalny: 02.01.2026 16:00)Take-Two Interactive Software, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 257.06 | 257.10 | 250.25 | 251.60 | 56 410 | 0 |
| 31.12.2025 | 258.21 | 258.21 | 255.91 | 256.05 | 27 783 | 0 |
| 30.12.2025 | 255.81 | 260.04 | 254.82 | 257.89 | 48 494 | 0 |
| 29.12.2025 | 255.85 | 256.56 | 254.40 | 255.68 | 39 289 | 0 |
| 26.12.2025 | 250.87 | 256.27 | 249.90 | 256.11 | 46 875 | 0 |
| 24.12.2025 | 249.23 | 251.72 | 248.76 | 251.60 | 286 181 | 0 |
| 23.12.2025 | 248.55 | 249.49 | 247.68 | 249.30 | 26 535 | 0 |
| 22.12.2025 | 247.16 | 249.68 | 247.16 | 248.48 | 24 068 | 0 |
| 19.12.2025 | 246.16 | 250.31 | 244.68 | 247.37 | 74 271 | 0 |
| 18.12.2025 | 242.99 | 246.79 | 241.36 | 246.58 | 90 668 | 0 |
| 17.12.2025 | 245.54 | 246.01 | 240.28 | 240.50 | 82 715 | 0 |
| 16.12.2025 | 244.18 | 246.85 | 243.25 | 244.44 | 64 738 | 0 |
| 15.12.2025 | 242.77 | 246.95 | 242.65 | 244.52 | 84 359 | 0 |
| 12.12.2025 | 242.25 | 243.20 | 240.52 | 241.42 | 84 720 | 0 |
| 11.12.2025 | 244.01 | 246.71 | 242.09 | 242.40 | 70 948 | 0 |
| 10.12.2025 | 249.15 | 250.18 | 245.49 | 245.92 | 49 681 | 0 |
| 09.12.2025 | 247.90 | 249.49 | 246.32 | 248.80 | 150 414 | 0 |
| 08.12.2025 | 248.95 | 248.95 | 245.78 | 247.29 | 37 144 | 0 |
| 05.12.2025 | 247.74 | 251.34 | 246.84 | 247.79 | 54 192 | 0 |
| 04.12.2025 | 244.79 | 247.83 | 242.22 | 247.45 | 49 579 | 0 |
| 03.12.2025 | 246.00 | 246.10 | 243.09 | 244.98 | 35 521 | 0 |
| 02.12.2025 | 249.24 | 250.00 | 246.64 | 246.82 | 50 811 | 0 |
| 01.12.2025 | 246.07 | 249.85 | 242.59 | 249.40 | 67 285 | 0 |
| 28.11.2025 | 244.76 | 246.49 | 243.64 | 246.03 | 20 432 | 0 |
| 26.11.2025 | 242.77 | 245.44 | 241.84 | 243.57 | 50 375 | 0 |
| 25.11.2025 | 239.04 | 242.42 | 239.03 | 241.79 | 56 007 | 0 |
| 24.11.2025 | 235.50 | 240.19 | 235.50 | 239.00 | 54 579 | 0 |
| 21.11.2025 | 235.06 | 238.32 | 234.15 | 235.45 | 105 531 | 0 |
| 20.11.2025 | 241.97 | 243.20 | 234.50 | 235.31 | 109 240 | 0 |
| 19.11.2025 | 239.05 | 244.20 | 236.72 | 240.47 | 180 146 | 0 |
| 18.11.2025 | 233.54 | 239.92 | 231.75 | 239.16 | 261 690 | 0 |
| 17.11.2025 | 235.51 | 236.55 | 232.20 | 233.59 | 118 814 | 0 |
| 14.11.2025 | 235.33 | 238.06 | 234.44 | 234.98 | 225 756 | 0 |
| 13.11.2025 | 240.56 | 242.14 | 237.27 | 237.56 | 182 098 | 0 |
| 12.11.2025 | 241.25 | 242.52 | 238.50 | 240.32 | 127 821 | 0 |
| 11.11.2025 | 235.00 | 241.40 | 233.31 | 240.72 | 356 715 | 0 |
| 10.11.2025 | 232.57 | 237.01 | 229.28 | 234.02 | 455 814 | 0 |
| 07.11.2025 | 233.02 | 243.19 | 227.27 | 231.94 | 885 342 | 0 |
| 06.11.2025 | 253.47 | 256.88 | 252.12 | 252.80 | 317 520 | 0 |
| 05.11.2025 | 253.71 | 256.24 | 249.99 | 254.84 | 392 853 | 0 |
| 04.11.2025 | 256.03 | 256.03 | 250.34 | 252.41 | 265 599 | 0 |
| 03.11.2025 | 257.51 | 257.94 | 251.32 | 255.65 | 209 343 | 0 |
| 31.10.2025 | 253.46 | 257.09 | 253.46 | 256.42 | 129 576 | 0 |
| 30.10.2025 | 251.33 | 255.98 | 250.09 | 252.87 | 129 390 | 0 |
| 29.10.2025 | 250.39 | 252.68 | 249.38 | 251.69 | 85 556 | 0 |
| 28.10.2025 | 254.73 | 256.19 | 251.42 | 251.52 | 59 729 | 0 |
| 27.10.2025 | 256.96 | 256.96 | 252.37 | 254.19 | 65 843 | 0 |
| 24.10.2025 | 255.79 | 258.03 | 254.56 | 255.15 | 41 236 | 0 |
| 23.10.2025 | 254.74 | 256.94 | 254.25 | 254.50 | 27 665 | 0 |
| 22.10.2025 | 260.60 | 260.67 | 255.00 | 255.60 | 90 010 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
