228.73
price down icon1.01%   -2.34
pre-market  시장 영업 전:  229.30   0.57   +0.25%
loading

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $229.3 $228.2 $1.12 877,803.0 -1.01%
2025-07-22 $232.8 $229.1 $3.75 1,712,353.0 -0.24%
2025-07-21 $233.2 $230.1 $3.18 1,355,614.0 +0.19%
2025-07-18 $234.9 $227.4 $7.50 3,170,118.0 -1.17%
2025-07-17 $239.0 $230.4 $8.56 2,102,761.0 -2.01%
2025-07-16 $239.6 $236.9 $2.69 1,659,834.0 +0.43%
2025-07-15 $241.1 $236.2 $4.87 2,203,139.0 -0.32%
2025-07-14 $239.2 $233.5 $5.66 1,339,106.0 +1.94%
2025-07-11 $236.5 $233.2 $3.38 1,422,283.0 -0.60%
2025-07-10 $242.5 $234.6 $7.93 2,471,757.0 -2.85%
2025-07-09 $243.2 $240.2 $3.02 1,369,680.0 +0.69%
2025-07-08 $243.1 $239.5 $3.62 1,082,934.0 -0.81%
2025-07-07 $243.2 $239.8 $3.34 1,903,316.0 +1.01%
2025-07-03 $241.0 $237.0 $3.98 1,008,274.0 +0.25%
2025-07-02 $242.3 $238.8 $3.46 1,638,625.0 -0.25%
2025-07-01 $243.9 $238.1 $5.79 1,932,470.0 -1.13%
2025-06-30 $244.5 $237.3 $7.19 3,234,694.0 +0.58%
2025-06-27 $241.9 $238.9 $3.03 4,576,309.0 +0.88%
2025-06-26 $242.8 $238.7 $4.10 1,664,717.0 -0.96%
2025-06-25 $244.4 $240.8 $3.63 1,526,673.0 -0.58%
2025-06-24 $245.1 $240.6 $4.46 1,932,794.0 +0.60%

Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력

이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $243.9 $227.4 $16.45 28,127,870.0 -5.81%
2025-06 $245.1 $222.1 $22.95 42,049,030.0 +7.32%
2025-05 $240.8 $211.0 $29.78 63,255,508.0 -3.02%
2025-04 $234.1 $188.6 $45.53 42,640,558.0 +12.58%
2025-03 $220.9 $197.0 $23.93 34,247,347.0 -2.23%
2025-02 $218.7 $181.9 $36.89 36,920,420.0 +14.27%
2025-01 $192.5 $177.3 $15.15 29,415,510.0 +0.78%

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $191.9 $179.0 $12.91 26,228,972.0 -2.04%
2024-11 $190.4 $160.8 $29.60 31,205,984.0 +16.49%
2024-10 $164.7 $146.8 $17.92 26,553,009.0 +5.21%
2024-09 $161.5 $147.2 $14.25 30,607,417.0 -4.95%
2024-08 $163.0 $135.2 $27.74 36,349,131.0 +7.43%
2024-07 $155.9 $147.6 $8.26 31,022,332.0 -3.19%
2024-06 $168.7 $154.0 $14.69 30,360,148.0 -3.04%
2024-05 $160.8 $140.4 $20.47 39,946,023.0 +12.29%
2024-04 $156.2 $138.9 $17.32 32,179,075.0 -3.83%
2024-03 $153.2 $141.4 $11.79 40,293,223.0 +1.06%
2024-02 $171.6 $145.6 $25.98 39,556,066.0 -10.91%
2024-01 $169.6 $156.7 $12.90 23,649,596.0 +2.47%

Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $164.8 $152.1 $12.75 52,628,781.0 +1.74%
2023-11 $158.8 $132.2 $26.67 42,304,852.0 +18.28%
2023-10 $149.0 $130.3 $18.62 30,124,904.0 -4.73%
2023-09 $146.2 $135.7 $10.50 21,295,527.0 -1.27%
2023-08 $153.8 $136.0 $17.77 32,292,920.0 -7.02%
2023-07 $153.8 $142.3 $11.50 23,603,912.0 +3.93%
2023-06 $149.0 $131.5 $17.53 31,853,002.0 +6.85%
2023-05 $142.0 $119.6 $22.40 48,266,985.0 +10.81%
2023-04 $128.3 $117.3 $10.95 27,095,203.0 +4.18%
2023-03 $120.0 $108.4 $11.64 36,150,868.0 +8.90%
2023-02 $116.0 $104.1 $11.90 42,192,112.0 -3.25%
2023-01 $115.3 $101.5 $13.80 31,566,745.0 +8.74%
electronic_gaming_multimedia EA
$153.73
price down icon 2.10%
$118.63
price down icon 1.31%
$4.86
price up icon 2.97%
electronic_gaming_multimedia DDI
$9.64
price down icon 1.13%
$15.42
price up icon 1.85%
자본화:     |  볼륨(24시간):