XNAS
Datos históricos de Take-Two Interactive Software, Inc.
Take-Two Interactive Software, Inc. · TTWO
$214.30
▲ +0.10 (+0.05%)
Última operación · 10/10/2026, 18:06:14 UTC
- Variación en el periodo
- −15.29%
- Máximo
- US$265.94
- 7 de julio de 2026
- Mínimo
- US$187.63
- 27 de marzo de 2026
- Volumen medio diario
- 2.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 211.95 | 215.66 | 210.00 | 213.44 | +1.94% | 1.93 M |
| 8 oct 2026 | 204.75 | 212.33 | 203.72 | 209.37 | +2.63% | 2.71 M |
| 7 oct 2026 | 201.53 | 205.89 | 201.32 | 204.01 | +0.73% | 2.21 M |
| 6 oct 2026 | 203.31 | 205.01 | 201.70 | 202.53 | −0.46% | 2.06 M |
| 5 oct 2026 | 202.73 | 204.59 | 201.58 | 203.46 | +0.36% | 2.23 M |
| 2 oct 2026 | 203.69 | 204.68 | 201.20 | 202.73 | −0.44% | 1.6 M |
| 1 oct 2026 | 207.50 | 207.88 | 200.44 | 203.62 | −1.87% | 2.66 M |
| 30 sep 2026 | 203.69 | 210.15 | 203.00 | 207.50 | +2.33% | 2.45 M |
| 29 sep 2026 | 202.35 | 203.08 | 200.00 | 202.78 | +0.21% | 1.96 M |
| 28 sep 2026 | 200.72 | 203.55 | 199.46 | 202.35 | +0.45% | 2.07 M |
| 25 sep 2026 | 203.48 | 203.99 | 200.55 | 201.44 | −0.76% | 2.08 M |
| 24 sep 2026 | 207.20 | 209.40 | 202.37 | 202.98 | −1.62% | 2.34 M |
| 23 sep 2026 | 206.26 | 208.78 | 203.19 | 206.32 | +0.38% | 2.42 M |
| 22 sep 2026 | 211.71 | 211.80 | 204.25 | 205.53 | −2.09% | 3.03 M |
| 21 sep 2026 | 206.20 | 210.50 | 204.00 | 209.92 | +2.18% | 2.63 M |
| 18 sep 2026 | 210.80 | 211.80 | 205.19 | 205.45 | −2.45% | 5.72 M |
| 17 sep 2026 | 212.50 | 213.46 | 207.77 | 210.62 | −0.56% | 2.64 M |
| 16 sep 2026 | 211.59 | 215.00 | 210.72 | 211.81 | −0.05% | 2.16 M |
| 15 sep 2026 | 220.24 | 220.45 | 211.54 | 211.91 | −4.93% | 2.56 M |
| 14 sep 2026 | 218.43 | 224.26 | 214.54 | 222.91 | +3.45% | 2.19 M |
| 11 sep 2026 | 217.60 | 219.84 | 215.27 | 215.47 | −0.69% | 1.35 M |
| 10 sep 2026 | 209.68 | 219.58 | 209.25 | 216.96 | +2.76% | 2.48 M |
| 9 sep 2026 | 212.39 | 213.19 | 208.52 | 211.14 | −1.01% | 2.18 M |
| 8 sep 2026 | 213.84 | 216.26 | 210.15 | 213.29 | −0.65% | 2.58 M |
| 4 sep 2026 | 211.95 | 216.99 | 211.33 | 214.69 | +0.26% | 2.08 M |
| 3 sep 2026 | 216.96 | 220.58 | 213.60 | 214.13 | −0.93% | 2.71 M |
| 2 sep 2026 | 216.06 | 220.71 | 214.85 | 216.14 | −0.25% | 2.49 M |
| 1 sep 2026 | 217.01 | 219.54 | 214.14 | 216.68 | −1.37% | 2.8 M |
| 31 ago 2026 | 233.56 | 234.57 | 216.76 | 219.70 | −6.67% | 6.85 M |
| 28 ago 2026 | 239.00 | 240.54 | 232.15 | 235.39 | +1.03% | 3.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.