Take-Two Interactive Softw.Inc

69

66

193.70

Date Time Volume Order Volume Price
02/04/2025 21:29:01.617 17   193.70
      17 193.70
      17 193.70
02/04/2025 21:17:47.549 3   193.02
      3 193.02
      3 193.02
02/04/2025 21:04:23.217 10   193.08
      10 193.08
      10 193.08
02/04/2025 20:59:45.798 2   193.40
      2 193.40
      2 193.40
02/04/2025 20:36:36.580 13   193.40
      13 193.40
      13 193.40
02/04/2025 20:21:31.388 2   193.90
      2 193.90
      2 193.90
02/04/2025 19:04:42.574 1   195.46
      1 195.46
      1 195.46
02/04/2025 19:04:30.697 1   194.98
      1 194.98
      1 194.98
02/04/2025 19:02:56.707 6   195.32
      6 195.32
      6 195.32
02/04/2025 18:54:32.486 56   194.50
      56 194.50
      56 194.50
02/04/2025 18:49:25.451 40   195.00
      40 195.00
      40 195.00
02/04/2025 18:15:19.040 1   193.90
      1 193.90
      1 193.90
02/04/2025 18:03:37.329 1   194.56
      1 194.56
      1 194.56
02/04/2025 17:52:37.491 7   193.98
      7 193.98
      7 193.98
02/04/2025 17:45:08.419 2   195.56
      2 195.56
      2 195.56
02/04/2025 17:41:43.174 3   194.92
      3 194.92
      3 194.92
02/04/2025 17:41:35.829 1   195.50
      1 195.50
      1 195.50
02/04/2025 17:30:25.395 50   196.02
      50 196.02
      50 196.02
02/04/2025 17:27:08.603 80   195.24
      80 195.24
      80 195.24
02/04/2025 17:27:08.453 210   195.24
      210 195.24
      210 195.24
02/04/2025 17:26:36.763 210   195.22
      210 195.22
      210 195.22
02/04/2025 17:18:31.389 30   195.32
      30 195.32
      30 195.32
02/04/2025 17:01:07.080 2   196.00
      2 196.00
      2 196.00
02/04/2025 16:38:09.638 4   194.90
      4 194.90
      4 194.90
02/04/2025 16:11:01.161 5   194.30
      5 194.30
      5 194.30
02/04/2025 16:03:04.525 10   195.06
      10 195.06
      10 195.06
02/04/2025 16:00:01.229 1   194.46
      1 194.46
      1 194.46
02/04/2025 15:57:57.280 2   193.88
      2 193.88
      2 193.88
02/04/2025 15:34:57.137 5   194.28
      5 194.28
      5 194.28
02/04/2025 15:15:25.633 44   192.40
      44 192.40
      44 192.40
02/04/2025 15:15:16.926 52   192.40
      52 192.40
      52 192.40
02/04/2025 15:03:27.116 1   192.62
      1 192.62
      1 192.62
02/04/2025 14:18:59.232 10   192.40
      10 192.40
      10 192.40
02/04/2025 14:16:51.164 36   192.90
      36 192.90
      36 192.90
02/04/2025 14:10:28.375 1   192.64
      1 192.64
      1 192.64
02/04/2025 13:55:31.676 9   192.42
      9 192.42
      9 192.42
02/04/2025 13:46:11.438 5   193.34
      5 193.34
      5 193.34
02/04/2025 13:44:13.593 5   193.46
      5 193.46
      5 193.46
02/04/2025 13:33:23.299 6   193.68
      6 193.68
      6 193.68
02/04/2025 13:00:16.473 50   192.42
      50 192.42
      50 192.42
02/04/2025 12:39:10.512 1   193.82
      1 193.82
      1 193.82
02/04/2025 12:30:42.918 1   193.82
      1 193.82
      1 193.82
02/04/2025 12:30:40.566 5   193.82
      5 193.82
      5 193.82
02/04/2025 12:17:00.998 26   194.00
      26 194.00
      26 194.00
02/04/2025 12:06:30.543 3   193.68
      3 193.68
      3 193.68
02/04/2025 11:56:29.459 3   192.56
      3 192.56
      3 192.56
02/04/2025 11:56:11.961 3   192.56
      3 192.56
      3 192.56
02/04/2025 11:55:58.157 1   194.02
      1 194.02
      1 194.02
02/04/2025 11:52:48.079 5   194.06
      5 194.06
      5 194.06
02/04/2025 11:51:54.162 1   194.10
      1 194.10
      1 194.10
02/04/2025 11:41:57.850 2   194.30
      2 194.30
      2 194.30
02/04/2025 11:26:01.797 1   194.26
      1 194.26
      1 194.26
02/04/2025 11:24:46.823 8   194.26
      8 194.26
      8 194.26
02/04/2025 11:14:07.946 20   193.94
      20 193.94
      20 193.94
02/04/2025 10:13:18.781 1   194.32
      1 194.32
      1 194.32
02/04/2025 09:38:11.123 10   194.34
      10 194.34
      10 194.34
02/04/2025 09:25:40.638 50   193.62
      50 193.62
      50 193.62
02/04/2025 09:19:21.746 6   193.64
      6 193.64
      6 193.64
02/04/2025 08:30:31.096 1   193.72
      1 193.72
      1 193.72
02/04/2025 08:19:52.972 1   195.28
      1 195.28
      1 195.28
02/04/2025 08:04:11.061 1   194.94
      1 194.94
      1 194.94
02/04/2025 08:00:47.182 1   194.90
      1 194.90
      1 194.90
02/04/2025 08:00:42.862 12   194.90
      12 194.90
      12 194.90
02/04/2025 08:00:36.399 1   193.48
      1 193.48
      1 193.48
02/04/2025 07:31:26.918 1   193.76
      1 193.76
      1 193.76
02/04/2025 07:30:01.083 23   193.68
      2 193.68
      21 193.68
      21 193.68
      2 193.68
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)