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 4
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.

Dec 8, 2021 $170.58
+1.93%
$341.16 billion $171
Dec 7, 2021 $167.34
+1.83%
$334.69 billion $335
Dec 6, 2021 $164.34
+1.06%
$328.69 billion $164
Dec 3, 2021 $164.62
+1.97%
$329.24 billion $165
Dec 2, 2021 $161.44
+0.71%
$322.89 billion $161
Dec 1, 2021 $160.31
-3.32%
$320.61 billion $962
Nov 28, 2021 $169.32
+0.00%
$338.65 billion $1,524
Nov 27, 2021 $169.32
+0.00%
$338.65 billion $1,524
Nov 26, 2021 $169.32
-0.31%
$338.65 billion $1,524
Nov 24, 2021 $163.19
-1.15%
$326.39 billion $490
Nov 23, 2021 $165.1
+0.14%
$330.19 billion $495
Nov 22, 2021 $164.87
-2.61%
$329.74 billion $22,257
Nov 19, 2021 $175.5
+0.95%
$351 billion $176
Nov 18, 2021 $173.85
-1.65%
$347.7 billion $174
Nov 17, 2021 $176.76
-1.48%
$353.52 billion $884
Nov 16, 2021 $179.41
+1.07%
$358.82 billion $8,431
Nov 15, 2021 $177.51
-5.41%
$355.02 billion $8,520
Nov 14, 2021 $187.67
+0.00%
$375.34 billion $375
Nov 13, 2021 $187.67
+0.00%
$375.34 billion $375
Nov 12, 2021 $187.67
+1.09%
$375.34 billion $375
Nov 11, 2021 $185.64
+1.66%
$371.28 billion $371
Nov 10, 2021 $182.61
-2.06%
$365.22 billion $730
Nov 9, 2021 $186.45
+0.76%
$372.9 billion $560
Nov 8, 2021 $185.04
-1.05%
$370.08 billion $555
Nov 7, 2021 $187.01
+0.00%
$374.02 billion $935
Nov 6, 2021 $187.01
+0.00%
$374.02 billion $935
Nov 5, 2021 $187.01
-3.03%
$374.02 billion $935
Nov 4, 2021 $192.85
+4.76%
$385.7 billion $1,349
Nov 3, 2021 $184.09
+0.22%
$368.18 billion $184
Nov 2, 2021 $183.68
+0.93%
$367.36 billion $1,837
Nov 1, 2021 $180.83
+0.00%
$361.66 billion $181
Oct 31, 2021 $180.83
+0.00%
$361.66 billion $181
Oct 30, 2021 $180.83
+0.00%
$361.66 billion $181
Oct 29, 2021 $180.83
+0.32%
$361.66 billion $181
Oct 28, 2021 $180.25
+0.06%
$360.5 billion $1,990
Oct 27, 2021 $182.53
+0.04%
$365.06 billion $182
Oct 26, 2021 $182.45
-0.11%
$364.9 billion $182
Oct 25, 2021 $182.65
+1.14%
$365.3 billion $183
Oct 24, 2021 $180.59
+0.00%
$361.18 billion $181
Oct 23, 2021 $180.59
+0.00%
$361.18 billion $181
Oct 22, 2021 $180.59
-0.62%
$361.18 billion $181
Oct 21, 2021 $181.72
+2.14%
$363.44 billion $12,923
Oct 20, 2021 $173.47
+1.01%
$346.94 billion $174
Oct 19, 2021 $171.74
+0.07%
$343.48 billion $172
Oct 18, 2021 $171.62
+1.33%
$343.24 billion $172
Oct 12, 2021 $171.62
+0.63%
$343.24 billion $1,716
Oct 11, 2021 $170.55
-1.82%
$341.1 billion $1,876
Oct 10, 2021 $173.71
+0.00%
$347.42 billion $1,736
Oct 9, 2021 $173.71
+0.00%
$347.42 billion $1,736
Oct 8, 2021 $173.71
+1.69%
$347.42 billion $1,736