Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Take-Two Interactive Software, Inc. Historical Data

TTWO Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 24, 2022 $122.62
-0.84%
$245.23 billion $858
May 23, 2022 $123.65
+2.63%
$247.3 billion $1,731
May 19, 2022 $123.17
+0.07%
$246.34 billion $123
May 18, 2022 $123.09
-0.02%
$246.17 billion $123
May 17, 2022 $123.11
+11.74%
$246.21 billion $5,786
May 16, 2022 $110.17
+0.24%
$220.34 billion $5,729
May 15, 2022 $109.91
+0.00%
$219.82 billion $110
May 14, 2022 $109.91
+0.00%
$219.82 billion $110
May 13, 2022 $109.91
-0.40%
$219.82 billion $110
May 10, 2022 $106.85
+0.65%
$213.7 billion $107
May 9, 2022 $106.16
-7.13%
$212.32 billion $106
May 8, 2022 $114.31
+0.00%
$228.62 billion $800
May 7, 2022 $114.31
+0.00%
$228.62 billion $800
May 6, 2022 $114.31
-3.60%
$228.62 billion $800
May 2, 2022 $119.8
+0.28%
$239.6 billion $120
May 1, 2022 $119.46
+0.00%
$238.92 billion $119
Apr 30, 2022 $119.46
+0.00%
$238.92 billion $119
Apr 29, 2022 $119.46
-3.48%
$238.92 billion $119
Apr 28, 2022 $123.1
+1.18%
$246.2 billion $123
Apr 27, 2022 $121.66
-2.70%
$243.32 billion $122
Apr 26, 2022 $125.03
-5.95%
$250.07 billion $1,375
Apr 25, 2022 $132.95
-2.48%
$265.9 billion $133
Apr 24, 2022 $136.33
+0.00%
$272.66 billion $136
Apr 23, 2022 $136.33
+0.00%
$272.66 billion $136
Apr 22, 2022 $136.33
+3.63%
$272.66 billion $136
Apr 21, 2022 $131.55
-3.30%
$263.1 billion $263
Apr 19, 2022 $139.74
+2.97%
$279.48 billion $140
Apr 18, 2022 $135.71
-0.12%
$271.42 billion $407
Apr 8, 2022 $141.18
-1.60%
$282.35 billion $282
Apr 7, 2022 $143.47
-0.90%
$286.95 billion $287
Apr 1, 2022 $152
-1.22%
$304.01 billion $152
Mar 31, 2022 $153.88
+0.00%
$307.76 billion $154
Mar 30, 2022 $158.88
+0.20%
$317.77 billion $159
Mar 29, 2022 $158.57
+0.52%
$317.14 billion $159
Mar 24, 2022 $149.63
+0.18%
$299.27 billion $150
Mar 23, 2022 $149.36
-0.30%
$298.72 billion $149
Mar 22, 2022 $151.22
+0.00%
$302.43 billion $151
Mar 21, 2022 $151.21
-0.07%
$302.42 billion $151
Mar 20, 2022 $151.31
+0.00%
$302.63 billion $151
Mar 19, 2022 $151.31
+0.00%
$302.63 billion $151
Mar 18, 2022 $151.31
-0.08%
$302.63 billion $151
Mar 17, 2022 $149.89
+0.75%
$299.79 billion $150
Mar 16, 2022 $148.78
+4.07%
$297.55 billion $149
Mar 15, 2022 $142.95
+0.79%
$285.9 billion $429
Mar 14, 2022 $141.83
-2.64%
$283.66 billion $425
Mar 7, 2022 $158.01
+0.01%
$316.03 billion $948
Mar 6, 2022 $158
+0.00%
$316.01 billion $948
Mar 5, 2022 $158
+0.00%
$316.01 billion $948
Mar 4, 2022 $158
+0.08%
$316.01 billion $948
Mar 2, 2022 $160.84
+0.72%
$321.69 billion $161