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.

Take-Two Interactive Software, Inc. Historical Data

TTWO Page 3
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.

Mar 1, 2022 $159.69
-1.43%
$319.38 billion $160
Feb 28, 2022 $162
-0.45%
$324 billion $162
Feb 25, 2022 $165.69
+1.49%
$331.39 billion $828
Feb 24, 2022 $163.26
+4.24%
$326.53 billion $816
Feb 23, 2022 $158.57
+0.17%
$317.14 billion $159
Feb 22, 2022 $158.31
-0.13%
$316.61 billion $317
Feb 21, 2022 $158.5
+0.00%
$317.01 billion $159
Feb 20, 2022 $158.5
+0.00%
$317.01 billion $159
Feb 19, 2022 $158.5
+0.00%
$317.01 billion $159
Feb 18, 2022 $158.5
-1.79%
$317.01 billion $159
Feb 14, 2022 $170.86
-0.36%
$341.72 billion $342
Feb 13, 2022 $171.49
+0.00%
$342.97 billion $343
Feb 12, 2022 $171.49
+0.00%
$342.97 billion $343
Feb 11, 2022 $171.49
-1.59%
$342.97 billion $343
Feb 9, 2022 $172.54
+0.18%
$345.07 billion $173
Feb 8, 2022 $172.23
-1.62%
$344.46 billion $172
Feb 7, 2022 $175.06
+0.03%
$350.12 billion $875
Feb 6, 2022 $175.01
+0.00%
$350.02 billion $175
Feb 5, 2022 $175.01
+0.00%
$350.02 billion $175
Feb 4, 2022 $175.01
+7.36%
$350.02 billion $175
Feb 3, 2022 $163
-1.30%
$326.01 billion $163
Feb 2, 2022 $165.07
+2.99%
$330.15 billion $165
Feb 1, 2022 $160.28
-1.88%
$320.56 billion $160
Jan 31, 2022 $163.35
+1.69%
$326.69 billion $327
Jan 27, 2022 $157.14
-0.52%
$314.29 billion $314
Jan 26, 2022 $157.96
-0.27%
$315.92 billion $474
Jan 25, 2022 $158.4
-4.01%
$316.79 billion $317
Jan 24, 2022 $165
+0.13%
$330.01 billion $3,300
Jan 23, 2022 $164.79
+0.00%
$329.57 billion $6,921
Jan 22, 2022 $164.79
+0.00%
$329.57 billion $6,921
Jan 21, 2022 $164.79
+0.20%
$329.57 billion $6,921
Jan 20, 2022 $164.46
+0.68%
$328.91 billion $8,716
Jan 19, 2022 $163.34
+6.08%
$326.69 billion $14,864
Jan 18, 2022 $153.99
+0.91%
$307.98 billion $154
Jan 17, 2022 $152.6
+0.00%
$305.2 billion $14,802
Jan 16, 2022 $152.6
+0.00%
$305.2 billion $14,802
Jan 15, 2022 $152.6
+0.00%
$305.2 billion $14,802
Jan 14, 2022 $152.6
-1.44%
$305.2 billion $14,802
Jan 13, 2022 $154.83
-0.74%
$309.66 billion $6,813
Jan 12, 2022 $155.98
+5.16%
$311.96 billion $136,171
Jan 11, 2022 $148.32
+3.73%
$296.65 billion $65,411
Jan 10, 2022 $142.99
+1.03%
$285.98 billion $17,731
Dec 23, 2021 $178.03
+0.26%
$356.06 billion $178
Dec 22, 2021 $177.56
+0.17%
$355.12 billion $355
Dec 21, 2021 $178.87
+0.32%
$357.74 billion $18,781
Dec 20, 2021 $178.3
+0.18%
$356.59 billion $18,721
Dec 14, 2021 $165.86
-0.24%
$331.71 billion $332
Dec 13, 2021 $166.26
+0.77%
$332.52 billion $333
Dec 10, 2021 $165.19
-0.68%
$330.38 billion $1,982
Dec 9, 2021 $166.32
-2.50%
$332.64 billion $3,992