Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 97.00 | 0.35 | 0.00 | - | 2 | 0 |
| 52.00 | 0.00 | - | 1 | 1 | 100.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 106.00 | 0.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 108.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 112.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 113.00 | 0.08 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 115.00 | 0.09 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 116.00 | 0.10 | 0.00 | - | 15 | 0 |
| 24.41 | 0.00 | - | 2 | 0 | 120.00 | 0.19 | 0.00 | - | 38 | 0 |
| - | - | - | - | - | 121.00 | 0.22 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 122.00 | 0.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 123.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 124.00 | 0.31 | 0.00 | - | 2 | 0 |
| 24.75 | 0.00 | - | 1 | 0 | 125.00 | 0.35 | 0.00 | - | 92 | 0 |
| - | - | - | - | - | 126.00 | 0.40 | 0.00 | - | 6 | 0 |
| 19.65 | 0.00 | - | 3 | 0 | 127.00 | 0.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 128.00 | 0.47 | 0.00 | - | 75 | 0 |
| 15.70 | 0.00 | - | - | 0 | 129.00 | 0.58 | 0.00 | - | 25 | 0 |
| 22.65 | 0.00 | - | 2 | 2 | 130.00 | 0.60 | 0.00 | - | 91 | 0 |
| 16.15 | 0.00 | - | 3 | 0 | 131.00 | 0.72 | 0.00 | - | 73 | 0 |
| - | - | - | - | - | 132.00 | 0.78 | 0.00 | - | 54 | 0 |
| 10.95 | 0.00 | - | - | 0 | 133.00 | 0.95 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 134.00 | 1.05 | 0.00 | - | 7 | 0 |
| 10.50 | 0.00 | - | 1 | 0 | 135.00 | 1.15 | 0.00 | - | 226 | 0 |
| 10.45 | 0.00 | - | 1 | 0 | 136.00 | 1.30 | 0.00 | - | 116 | 0 |
| 8.75 | 0.00 | - | - | 0 | 137.00 | 1.57 | 0.00 | - | 117 | 0 |
| - | - | - | - | - | 138.00 | 1.67 | 0.00 | - | 5 | 0 |
| 8.55 | 0.00 | - | 1 | 0 | 139.00 | 1.89 | 0.00 | - | 56 | 0 |
| 9.07 | 0.00 | - | 11 | 0 | 140.00 | 2.10 | 0.00 | - | 27 | 0 |
| 9.05 | 0.00 | - | 2 | 0 | 141.00 | 2.62 | 0.00 | - | 6 | 0 |
| 7.45 | 0.00 | - | 1 | 0 | 142.00 | 2.75 | 0.00 | - | 6 | 0 |
| 8.00 | 0.00 | - | 6 | 0 | 143.00 | 3.25 | 0.00 | - | 23 | 0 |
| 6.38 | 0.00 | - | 11 | 0 | 144.00 | 3.85 | 0.00 | - | 7 | 0 |
| 6.92 | 0.00 | - | 162 | 0 | 145.00 | 3.81 | 0.00 | - | 135 | 0 |
| 6.60 | 0.00 | - | 83 | 0 | 146.00 | 4.40 | 0.00 | - | 196 | 0 |
| 6.05 | 0.00 | - | 148 | 0 | 147.00 | 5.10 | 0.00 | - | 14 | 0 |
| 5.30 | 0.00 | - | 63 | 0 | 148.00 | 5.20 | 0.00 | - | 4 | 0 |
| 3.85 | 0.00 | - | 5 | 0 | 149.00 | 6.40 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 127 | 0 | 150.00 | 6.30 | 0.00 | - | 8 | 0 |
| 3.34 | 0.00 | - | 16 | 0 | 152.50 | 10.00 | 0.00 | - | 36 | 0 |
| 2.74 | 0.00 | - | 905 | 0 | 155.00 | 9.55 | 0.00 | - | 1 | 0 |
| 2.06 | 0.00 | - | 44 | 0 | 157.50 | - | - | - | - | - |
| 1.57 | 0.00 | - | 882 | 0 | 160.00 | 14.10 | 0.00 | - | 1 | 0 |
| 1.08 | 0.00 | - | 93 | 0 | 162.50 | - | - | - | - | - |
| 0.79 | 0.00 | - | 169 | 0 | 165.00 | 20.77 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 13 | 0 | 167.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 100 | 0 | 170.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 53 | 0 | 172.50 | - | - | - | - | - |
| 0.48 | 0.00 | - | 7 | 0 | 175.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 0 | 177.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 180.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 31 | 0 | 182.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 185.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 190.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 200.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
