גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > טייק-טו אינטראקטיב סופטוור > גרפים

עדכון אחרון 19:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייק-טו אינטראקטיב סופטוור

Take-Two Interactive Software

מניה TTWO נאסד"ק USD

שער

148.2571

שינוי

-0.06%

שינוי ב USD

-0.08

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	148.145	148.145	148.145	148.145	0.00
16:50	148.21	148.21	148.21	148.21	9,722.00
17:00	148.04	148.04	148.04	148.04	10,782.00
17:10	147.99	147.99	147.99	147.99	17,498.00
17:20	148.385	148.385	148.385	148.385	17,417.00
17:30	148.265	148.265	148.265	148.265	10,301.00
17:40	148.06	148.06	148.06	148.06	10,333.00
17:50	148.14	148.14	148.14	148.14	16,417.00
18:00	148.3559	148.3559	148.3559	148.3559	20,249.00
18:10	148.535	148.535	148.535	148.535	16,484.00
18:20	148.46	148.46	148.46	148.46	15,434.00
18:30	148.41	148.41	148.41	148.41	40,669.00
18:40	148.17	148.17	148.17	148.17	14,455.00
18:50	148.39	148.39	148.39	148.39	9,979.00
19:00	148.31	148.31	148.31	148.31	10,003.00
19:10	148.18	148.18	148.18	148.18	12,524.00
19:20	148.245	148.245	148.245	148.245	7,934.00
19:30	148.21	148.21	148.21	148.21	8,590.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 17:00	144.98	144.52	144.98	144.76	300,016.00
03.05.2024 17:30	145.2202	144.54	144.67	144.54	460,394.00
03.05.2024 18:00	145.185	144.57	144.57	145.185	632,614.00
03.05.2024 18:30	145.55	145.22	145.26	145.4	842,863.00
03.05.2024 19:00	145.56	145.205	145.29	145.52	876,039.00
03.05.2024 19:30	145.62	145.165	145.52	145.31	1,185,380.00
03.05.2024 20:00	145.58	145.26	145.27	145.34	1,613,058.00
03.05.2024 20:30	145.63	145.215	145.31	145.62	1,552,188.00
03.05.2024 21:00	145.84	145.41	145.575	145.47	2,446,941.00
03.05.2024 21:30	145.595	145.32	145.44	145.595	2,559,141.00
03.05.2024 22:00	145.755	145.56	145.58	145.715	3,580,043.00
03.05.2024 22:30	146.235	145.71	145.71	145.87	4,404,968.00
06.05.2024 16:30	146.92	145.94	145.97	146.34	135,415.00
06.05.2024 17:00	147.85	146.37	146.43	147.73	405,890.00
06.05.2024 17:30	147.73	147.255	147.73	147.395	689,954.00
06.05.2024 18:00	147.7784	147.33	147.33	147.45	1,179,636.00
06.05.2024 18:30	147.84	147.43	147.46	147.62	1,302,697.00
06.05.2024 19:00	147.69	147.4	147.6	147.48	1,756,572.00
06.05.2024 19:30	147.66	147.23	147.58	147.47	1,897,639.00
06.05.2024 20:00	147.52	147.315	147.42	147.49	2,240,680.00
06.05.2024 20:30	147.825	147.41	147.47	147.815	1,837,722.00
06.05.2024 21:00	147.97	147.595	147.88	147.8773	2,561,561.00
06.05.2024 21:30	148	147.83	147.88	147.88	3,282,401.00
06.05.2024 22:00	147.98	147.76	147.855	147.81	4,041,798.00
06.05.2024 22:30	148.41	147.725	147.78	148.335	5,827,954.00
07.05.2024 16:30	148.46	147.705	148	148	129,992.00
07.05.2024 17:00	148.5337	147.93	148.025	148.24	309,803.00
07.05.2024 17:30	148.54	148.06	148.218	148.43	548,726.00
07.05.2024 18:00	148.7221	148.29	148.555	148.29	944,683.00
07.05.2024 18:30	148.43	148.16	148.28	148.3	1,398,256.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	125.94	123.95	124.26	125.69	1,115,228.00
09.05.2023	125.58	124.01	125.49	124.60	1,028,230.00
10.05.2023	126.77	123.42	126.27	124.74	1,355,624.00
11.05.2023	127.61	124.81	125.11	125.57	1,357,952.00
12.05.2023	126.08	124.46	126.00	125.26	886,221.00
15.05.2023	125.98	123.56	125.52	125.07	1,458,746.00
16.05.2023	124.54	122.44	123.77	124.05	1,635,349.00
17.05.2023	125.94	121.72	123.49	125.02	3,942,561.00
18.05.2023	141.96	134.76	138.38	139.63	12,472,330.00
19.05.2023	141.20	135.96	140.20	137.43	3,795,223.00
22.05.2023	139.34	136.19	137.43	137.25	1,930,441.00
23.05.2023	136.92	134.53	136.91	136.07	1,238,845.00
24.05.2023	137.18	135.32	135.53	135.84	1,396,860.00
25.05.2023	137.44	134.65	137.16	136.73	1,576,254.00
26.05.2023	139.23	136.54	137.03	138.98	1,232,682.00
30.05.2023	139.95	137.64	139.51	138.28	1,189,815.00
31.05.2023	138.49	136.48	137.35	137.73	2,747,835.00
01.06.2023	138.80	136.79	137.45	137.59	1,125,348.00
02.06.2023	139.34	135.58	137.75	137.31	1,060,250.00
05.06.2023	139.04	136.30	136.85	136.72	1,605,500.00
06.06.2023	137.42	135.51	136.89	135.68	1,297,594.00
07.06.2023	136.65	131.51	135.68	132.25	2,021,234.00
08.06.2023	133.83	131.68	132.01	133.12	1,040,958.00
09.06.2023	134.22	132.09	133.06	134.03	1,009,184.00
12.06.2023	136.29	134.00	134.03	136.00	1,023,041.00
13.06.2023	137.56	136.06	136.55	136.47	1,390,422.00
14.06.2023	136.93	134.45	136.33	136.63	1,123,717.00
15.06.2023	137.70	135.68	136.15	137.20	917,269.00
20.06.2023	139.41	137.61	138.64	139.03	1,484,466.00
21.06.2023	141.59	138.94	139.03	140.46	1,794,225.00
22.06.2023	141.58	140.10	140.46	141.18	1,309,327.00
23.06.2023	142.17	139.99	140.62	141.85	4,417,929.00
26.06.2023	144.44	141.90	142.00	143.51	1,390,531.00
27.06.2023	146.80	143.82	144.36	146.35	1,579,078.00
28.06.2023	149.04	145.63	147.34	145.98	1,486,859.00
29.06.2023	146.25	144.10	146.24	145.47	974,453.00
30.06.2023	147.63	146.55	146.88	147.16	1,094,237.00
03.07.2023	147.76	146.45	146.63	147.73	453,583.00
05.07.2023	147.36	144.53	146.45	145.04	1,540,942.00
06.07.2023	144.57	142.37	143.20	142.88	1,229,773.00
07.07.2023	144.70	142.34	142.79	143.19	885,496.00
10.07.2023	144.34	143.26	143.75	143.94	895,617.00
11.07.2023	151.05	143.38	144.49	150.75	4,255,631.00
12.07.2023	151.63	147.28	151.56	149.92	1,677,726.00
13.07.2023	150.74	148.71	150.12	149.29	1,190,747.00
14.07.2023	150.40	148.84	149.29	150.00	931,830.00
17.07.2023	153.72	151.47	152.01	152.71	1,401,663.00
18.07.2023	153.60	150.89	153.11	153.55	1,332,599.00
19.07.2023	153.84	151.26	153.84	152.01	1,015,225.00
20.07.2023	153.59	150.94	151.88	151.64	1,267,333.00
21.07.2023	152.85	149.83	152.85	149.96	874,046.00
24.07.2023	150.93	148.84	150.46	150.28	549,869.00
25.07.2023	151.44	149.54	149.69	151.03	665,940.00
26.07.2023	151.30	148.99	150.66	150.25	807,774.00
27.07.2023	151.75	149.24	151.26	149.85	934,788.00
28.07.2023	152.19	150.46	151.97	151.60	597,764.00
31.07.2023	152.97	150.71	151.60	152.97	1,042,725.00
01.08.2023	153.75	151.60	152.20	151.79	1,068,682.00
02.08.2023	149.98	146.40	149.97	147.22	1,299,330.00
03.08.2023	147.07	144.35	145.84	145.75	843,101.00
04.08.2023	145.64	141.64	145.43	142.18	1,720,556.00
07.08.2023	142.82	140.68	142.31	141.18	1,948,294.00
08.08.2023	140.24	138.48	139.78	140.14	2,500,301.00
09.08.2023	143.84	136.92	140.00	139.40	3,738,790.00
10.08.2023	142.62	138.42	140.85	138.46	1,920,183.00
11.08.2023	140.63	137.43	138.33	140.20	1,398,045.00
14.08.2023	142.46	139.98	140.34	142.38	1,482,372.00
15.08.2023	142.34	138.97	142.00	139.51	1,188,777.00
16.08.2023	141.56	139.07	139.35	140.27	1,335,163.00
17.08.2023	140.97	138.06	140.53	138.08	1,008,555.00
18.08.2023	138.32	135.98	136.69	137.46	1,025,501.00
21.08.2023	139.74	137.73	138.34	139.56	1,001,307.00
22.08.2023	141.97	140.00	140.23	140.48	1,217,317.00
23.08.2023	144.83	140.75	141.08	144.55	1,257,646.00
24.08.2023	145.82	139.61	144.55	139.66	1,403,629.00
25.08.2023	142.38	139.06	139.66	141.42	1,419,195.00
28.08.2023	142.00	140.29	141.53	140.80	620,717.00
29.08.2023	142.25	140.07	140.10	141.39	785,565.00
30.08.2023	142.21	140.91	141.86	141.83	583,858.00
31.08.2023	143.46	141.98	141.99	142.20	1,436,649.00
01.09.2023	143.62	140.52	142.75	141.83	1,379,722.00
05.09.2023	142.96	140.84	141.53	141.18	1,342,776.00
06.09.2023	141.33	139.76	141.30	140.97	1,074,066.00
07.09.2023	143.01	139.85	140.75	142.23	923,333.00
08.09.2023	143.00	141.63	142.75	142.77	711,765.00
11.09.2023	146.09	142.55	142.90	145.38	1,077,440.00
12.09.2023	146.23	142.83	144.61	143.19	846,479.00
13.09.2023	144.73	142.58	143.13	144.36	970,013.00
14.09.2023	145.50	143.06	144.59	144.40	813,233.00
15.09.2023	144.42	142.23	144.00	142.91	1,623,108.00
18.09.2023	143.04	139.65	143.04	141.33	898,929.00
19.09.2023	145.10	140.34	141.19	143.91	1,255,177.00
20.09.2023	144.33	140.54	144.33	140.72	806,741.00
21.09.2023	139.27	135.73	139.00	135.94	1,582,869.00
22.09.2023	139.49	136.79	136.99	138.24	1,076,083.00
25.09.2023	139.06	137.30	137.81	138.75	631,695.00
26.09.2023	139.38	136.72	137.38	137.38	980,749.00
27.09.2023	138.70	137.04	137.68	137.78	815,168.00
28.09.2023	141.16	137.12	137.78	140.20	1,229,885.00
29.09.2023	141.55	140.20	141.10	140.39	1,231,531.00
02.10.2023	140.49	137.31	140.49	139.00	1,370,262.00
03.10.2023	138.54	137.07	137.58	137.56	1,083,352.00
04.10.2023	140.06	136.68	137.79	139.63	867,666.00
05.10.2023	140.91	138.70	139.34	140.20	924,369.00
06.10.2023	142.55	139.08	139.61	140.91	1,385,961.00
09.10.2023	143.75	139.79	139.82	143.13	1,117,315.00
10.10.2023	146.34	143.28	143.36	145.24	1,248,508.00
11.10.2023	148.96	144.69	147.37	144.75	1,364,882.00
12.10.2023	144.69	139.74	143.90	141.62	1,832,567.00
13.10.2023	143.07	141.31	141.62	142.83	800,081.00
16.10.2023	144.82	142.70	143.58	143.59	1,229,002.00
17.10.2023	145.37	142.40	142.55	144.86	1,623,248.00
18.10.2023	145.00	141.93	144.51	142.50	865,303.00
19.10.2023	143.43	140.10	142.82	140.28	742,342.00
20.10.2023	144.46	140.35	141.60	140.58	1,280,782.00
23.10.2023	143.47	138.80	140.00	142.17	2,681,330.00
24.10.2023	144.46	139.69	143.38	142.69	1,536,331.00
25.10.2023	142.70	136.37	141.90	137.07	1,242,876.00
26.10.2023	137.80	132.40	137.59	133.04	2,499,100.00
27.10.2023	135.40	132.73	133.28	134.43	1,515,873.00
30.10.2023	135.31	130.34	135.18	133.35	1,622,120.00
31.10.2023	134.25	132.24	133.42	133.75	1,146,002.00
01.11.2023	135.01	132.20	133.93	133.81	1,629,864.00
02.11.2023	137.80	134.84	135.69	137.50	1,959,351.00
03.11.2023	139.67	136.88	137.60	138.91	1,386,359.00
06.11.2023	139.17	132.17	139.00	134.37	1,893,882.00
07.11.2023	137.28	135.00	135.68	136.36	1,834,564.00
08.11.2023	148.64	143.13	148.21	143.47	7,880,653.00
09.11.2023	149.92	144.26	143.47	146.32	4,609,035.00
10.11.2023	149.07	145.10	146.68	147.88	2,430,092.00
13.11.2023	151.98	147.28	147.65	150.09	2,829,572.00
14.11.2023	156.21	152.58	153.09	153.40	2,313,896.00
15.11.2023	155.80	153.07	153.64	153.90	1,804,161.00
16.11.2023	154.98	152.78	153.95	154.85	1,405,259.00
17.11.2023	155.55	153.43	154.92	154.39	1,067,040.00
20.11.2023	156.54	153.34	153.99	155.89	1,162,159.00
21.11.2023	156.96	154.66	155.82	155.74	885,129.00
22.11.2023	157.60	155.81	156.40	155.88	1,118,546.00
24.11.2023	156.54	155.43	156.40	156.32	539,167.00
27.11.2023	157.58	156.01	156.05	156.27	1,008,335.00
28.11.2023	158.17	156.27	156.27	156.68	1,323,512.00
29.11.2023	158.84	155.74	157.59	157.01	1,562,138.00
30.11.2023	158.54	156.50	157.17	158.20	1,498,790.00
01.12.2023	161.60	157.20	158.69	157.84	1,732,857.00
04.12.2023	158.45	154.50	157.35	157.56	1,841,665.00
05.12.2023	157.98	152.12	154.26	156.76	3,586,545.00
06.12.2023	158.81	156.54	157.50	157.32	2,544,178.00
07.12.2023	155.85	153.55	155.10	154.20	2,433,280.00
08.12.2023	156.72	154.08	154.38	155.32	2,078,314.00
11.12.2023	155.05	152.10	154.41	152.56	2,474,117.00
12.12.2023	157.34	154.66	155.14	157.20	2,244,214.00
13.12.2023	164.04	160.84	161.14	163.12	4,447,613.00
14.12.2023	164.85	162.40	163.29	163.89	3,012,394.00
15.12.2023	163.86	159.25	163.68	160.20	15,408,190.00

צרו איתנו קשר *5988