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 5
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.

Oct 7, 2021 $170.83
+0.27%
$341.66 billion $8,190
Oct 6, 2021 $164.89
+1.82%
$329.78 billion $165
Oct 5, 2021 $161.95
+0.74%
$323.9 billion $162
Sep 30, 2021 $153.92
+1.64%
$307.84 billion $154
Sep 29, 2021 $151.43
-0.31%
$302.86 billion $151
Sep 28, 2021 $148.71
+0.11%
$297.42 billion $447
Sep 27, 2021 $148.54
+0.85%
$297.08 billion $446
Sep 26, 2021 $147.29
+0.00%
$294.58 billion $147
Sep 25, 2021 $147.29
+0.00%
$294.58 billion $147
Sep 24, 2021 $147.29
+0.49%
$294.58 billion $147
Sep 23, 2021 $146.57
-0.37%
$293.14 billion $440
Sep 22, 2021 $146.44
+0.46%
$292.88 billion $146
Sep 21, 2021 $145.77
-1.98%
$291.54 billion $146
Sep 20, 2021 $148.72
-1.02%
$297.44 billion $52,204
Sep 16, 2021 $152.52
+0.00%
$305.04 billion $1,215
Sep 15, 2021 $152.52
+1.16%
$305.04 billion $1,220
Sep 8, 2021 $158.31
-0.41%
$316.62 billion $950
Sep 7, 2021 $158.96
+0.55%
$317.92 billion $1,272
Sep 2, 2021 $162.18
+0.31%
$324.36 billion $162
Sep 1, 2021 $161.68
+0.42%
$323.36 billion $162
Aug 31, 2021 $161
+0.06%
$322 billion $161
Aug 19, 2021 $161.97
+0.27%
$323.94 billion $3,243
Aug 18, 2021 $161.54
-1.17%
$323.08 billion $3,391
Aug 17, 2021 $163.46
+0.38%
$326.92 billion $327
Aug 16, 2021 $160.18
+0.00%
$320.36 billion $159
Aug 15, 2021 $160.18
+0.00%
$320.36 billion $160
Aug 14, 2021 $160.18
+0.00%
$320.36 billion $160
Aug 13, 2021 $160.18
-0.05%
$320.36 billion $160
Aug 12, 2021 $160.26
+0.28%
$320.52 billion $3,205
Aug 11, 2021 $159.81
+0.46%
$319.62 billion $2,876
Aug 10, 2021 $160.13
-0.14%
$320.26 billion $160
Aug 8, 2021 $158.09
+0.00%
$316.18 billion $158
Aug 7, 2021 $158.09
+0.00%
$316.18 billion $158
Aug 6, 2021 $158.09
+1.35%
$316.18 billion $158
Aug 5, 2021 $156.69
-1.25%
$313.38 billion $157
Aug 4, 2021 $159.96
+0.26%
$319.92 billion $1,279
Aug 3, 2021 $159.62
-7.74%
$319.24 billion $1,276
Aug 2, 2021 $173.03
-0.13%
$346.06 billion $173
Aug 1, 2021 $173.3
+0.11%
$346.61 billion $520
Jul 30, 2021 $173.76
+1.32%
$347.51 billion $521
Jul 29, 2021 $170.48
-0.41%
$340.95 billion $170
Jul 28, 2021 $171.18
+1.87%
$342.36 billion $171
Jul 27, 2021 $167.79
-0.51%
$335.58 billion $168
Jul 26, 2021 $174.04
+0.16%
$348.07 billion $172
Jul 25, 2021 $173.66
+0.07%
$9.07 million $173
Jul 24, 2021 $173.49
-0.09%
$9.06 million $173
Jul 23, 2021 $173.56
+1.47%
$9.06 million $173
Jul 22, 2021 $171.09
+0.06%
$8.93 million $171
Jul 16, 2021 $169.58
+0.71%
$8.86 million $339
Jul 15, 2021 $168.21
-2.00%
$8.78 million $168