Stockscreener 앱 받기
228.73
1.01%
-2.34
시장 영업 전:
229.30
0.57
+0.25%
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
2.10%
2.97%
자본화:
|
볼륨(24시간):