גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייק-טו אינטראקטיב סופטוור

Take-Two Interactive Software

מניה TTWO נאסד"ק USD

שער

145.88

שינוי

+1.96%

שינוי ב USD

2.81

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	144.06	144.06	144.06	144.06	0.00
16:50	144.86	144.86	144.86	144.86	13,161.00
17:00	145.05	145.05	145.05	145.05	14,376.00
17:10	144.52	144.52	144.52	144.52	7,422.00
17:20	144.72	144.72	144.72	144.72	7,406.00
17:30	144.79	144.79	144.79	144.79	7,314.00
17:40	144.75	144.75	144.75	144.75	11,508.00
17:50	145.04	145.04	145.04	145.04	14,772.00
18:00	145.05	145.05	145.05	145.05	16,069.00
18:10	144.815	144.815	144.815	144.815	9,911.00
18:20	144.92	144.92	144.92	144.92	9,702.00
18:30	145.065	145.065	145.065	145.065	8,011.00
18:40	145.3899	145.3899	145.3899	145.3899	11,863.00
18:50	145.4851	145.4851	145.4851	145.4851	9,940.00
19:00	145.52	145.52	145.52	145.52	11,836.00
19:10	145.245	145.245	145.245	145.245	11,615.00
19:20	145.255	145.255	145.255	145.255	9,302.00
19:30	145.56	145.56	145.56	145.56	11,304.00
19:40	145.2	145.2	145.2	145.2	18,051.00
19:50	145.2	145.2	145.2	145.2	11,002.00
20:00	145.38	145.38	145.38	145.38	12,805.00
20:10	145.43	145.43	145.43	145.43	12,084.00
20:20	145.53	145.53	145.53	145.53	10,298.00
20:30	145.455	145.455	145.455	145.455	11,703.00
20:40	145.365	145.365	145.365	145.365	10,487.00
20:50	145.4542	145.4542	145.4542	145.4542	8,680.00
21:00	145.6	145.6	145.6	145.6	8,529.00
21:10	145.595	145.595	145.595	145.595	19,978.00
21:20	145.59	145.59	145.59	145.59	10,549.00
21:30	145.46	145.46	145.46	145.46	19,361.00
21:40	145.54	145.54	145.54	145.54	10,704.00
21:50	145.38	145.38	145.38	145.38	11,428.00
22:00	145.56	145.56	145.56	145.56	13,081.00
22:10	145.755	145.755	145.755	145.755	18,614.00
22:20	145.73	145.73	145.73	145.73	16,972.00
22:30	145.64	145.64	145.64	145.64	17,781.00
22:40	145.7892	145.7892	145.7892	145.7892	27,369.00
22:50	145.82	145.82	145.82	145.82	31,487.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	145.32	144.8	144.8	145.1	375,801.00
26.04.2024 17:30	145.3	145.04	145.095	145.145	451,675.00
26.04.2024 18:00	145.31	144.98	145.1	145.01	937,293.00
26.04.2024 18:30	145.225	144.72	145.04	145.195	1,154,523.00
26.04.2024 19:00	145.18	145.01	145.17	145.175	992,605.00
26.04.2024 19:30	145.41	145.13	145.175	145.345	1,392,602.00
26.04.2024 20:00	145.67	145.36	145.37	145.545	1,769,058.00
26.04.2024 20:30	145.56	145.13	145.54	145.13	1,776,458.00
26.04.2024 21:00	145.07	144.7	145.03	144.7	1,263,475.00
26.04.2024 21:30	144.8	144.64	144.68	144.77	1,695,013.00
26.04.2024 22:00	144.96	144.735	144.815	144.96	1,705,423.00
26.04.2024 22:30	145.1025	144.5	144.92	144.5	2,812,724.00
29.04.2024 16:30	145.43	144.08	144.08	145.12	156,913.00
29.04.2024 17:00	145.72	145.21	145.215	145.4	523,009.00
29.04.2024 17:30	145.54	144.955	145.54	145.02	694,891.00
29.04.2024 18:00	145.16	144.86	145.02	145.13	1,069,913.00
29.04.2024 18:30	145.54	144.97	145.07	145.51	1,714,959.00
29.04.2024 19:00	145.505	145.185	145.505	145.2	2,317,409.00
29.04.2024 19:30	145.37	144.92	145.32	144.995	2,543,049.00
29.04.2024 20:00	144.995	144.21	144.995	144.64	2,369,432.00
29.04.2024 20:30	144.935	144.73	144.8	144.84	1,791,831.00
29.04.2024 21:00	144.855	144.35	144.83	144.35	3,229,720.00
29.04.2024 21:30	144.53	143.87	144.26	144.53	3,808,462.00
29.04.2024 22:00	144.41	143.74	144.335	144.05	5,370,487.00
29.04.2024 22:30	144.56	144.005	144.13	144.25	5,814,589.00
30.04.2024 16:30	144.16	142.615	143.29	143.1	158,736.00
30.04.2024 17:00	143.77	142.95	143.035	143.51	353,018.00
30.04.2024 17:30	144.14	143.35	143.425	143.82	816,321.00
30.04.2024 18:00	143.75	143.445	143.72	143.615	1,320,335.00
30.04.2024 18:30	144.17	143.505	143.61	144.14	2,191,555.00
30.04.2024 19:00	144.24	143.82	144.13	143.845	2,487,262.00
30.04.2024 19:30	143.84	142.74	143.84	143.06	4,802,952.00
30.04.2024 20:00	143.37	142.73	143.04	143.19	5,885,485.00
30.04.2024 20:30	143.6725	143.16	143.19	143.585	5,301,095.00
30.04.2024 21:00	143.63	142.95	143.56	143.085	7,508,606.00
30.04.2024 21:30	143.36	142.98	142.98	143.31	6,828,468.00
30.04.2024 22:00	143.53	143.08	143.3	143.27	6,937,048.00
30.04.2024 22:30	143.46	142.52	143.29	142.83	10,924,004.00
01.05.2024 16:30	142.525	141.915	142.45	142.275	253,940.00
01.05.2024 17:00	142.68	142.06	142.06	142.68	478,371.00
01.05.2024 17:30	143.09	142.39	142.495	143.09	552,701.00
01.05.2024 18:00	143.15	142.51	143.14	143.14	791,795.00
01.05.2024 18:30	143.4	143.03	143.26	143.325	1,034,474.00
01.05.2024 19:00	143.6	143.23	143.34	143.46	1,305,811.00
01.05.2024 19:30	143.695	143.35	143.46	143.61	2,147,173.00
01.05.2024 20:00	143.74	143.29	143.74	143.53	1,134,733.00
01.05.2024 20:30	143.625	143.18	143.46	143.369	2,212,365.00
01.05.2024 21:00	143.5	143.02	143.465	143.38	2,252,132.00
01.05.2024 21:30	145	142.7	143.34	144.63	2,961,624.00
01.05.2024 22:00	145	144.19	144.88	144.32	4,383,529.00
01.05.2024 22:30	144.1912	142.78	144.1912	142.825	4,676,192.00
02.05.2024 16:30	143.325	140.57	143.295	140.895	243,433.00
02.05.2024 17:00	141.775	140.46	140.87	141.49	761,666.00
02.05.2024 17:30	141.73	141.05	141.6	141.73	986,032.00
02.05.2024 18:00	142.05	141.365	141.695	141.51	1,456,049.00
02.05.2024 18:30	142.27	141.37	141.585	142.27	1,662,807.00
02.05.2024 19:00	142.19	141.66	142.14	141.99	2,124,692.00
02.05.2024 19:30	142.15	141.7	142.03	141.975	2,414,511.00
02.05.2024 20:00	142.225	141.82	142.05	141.98	3,948,784.00
02.05.2024 20:30	142.165	141.9	142.04	142.11	2,583,044.00
02.05.2024 21:00	142.625	142.16	142.165	142.605	4,408,796.00
02.05.2024 21:30	142.775	142.48	142.61	142.61	4,632,670.00
02.05.2024 22:00	142.8	142.45	142.6369	142.45	4,269,469.00
02.05.2024 22:30	143.04	142.3	142.385	143.02	4,258,147.00
03.05.2024 16:30	145.19	143.95	144.42	144.71	155,497.00
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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2023	124.81	119.91	120.40	124.51	1,451,902.00
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