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 8
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.

Feb 18, 2021 $195.9
+0.12%
$10.23 million $980
Feb 17, 2021 $195.66
+0.06%
$10.22 million $587
Feb 16, 2021 $195.58
-2.04%
$10.21 million $196
Feb 15, 2021 $199.7
+0.02%
$10.43 million $15,177
Feb 14, 2021 $199.7
+0.00%
$10.43 million $15,177
Feb 13, 2021 $199.6
-0.18%
$10.42 million $15,169
Feb 12, 2021 $199.91
+1.55%
$10.44 million $15,193
Feb 11, 2021 $196.44
-1.31%
$10.26 million $393
Feb 10, 2021 $199.1
-0.39%
$10.4 million $597
Feb 9, 2021 $199.89
-6.45%
$10.44 million $4,797
Feb 8, 2021 $213.45
+3.05%
$11.15 million $10,032
Feb 7, 2021 $206.79
-0.16%
$10.8 million $4,756
Feb 6, 2021 $207.32
+0.09%
$10.83 million $4,768
Feb 5, 2021 $207.49
+3.36%
$10.84 million $4,772
Feb 4, 2021 $200.76
-0.40%
$10.48 million $201
Feb 2, 2021 $202.63
+0.96%
$10.58 million $203
Feb 1, 2021 $200.7
+0.65%
$10.48 million $201
Jan 26, 2021 $204.65
+0.77%
$10.69 million $1,023
Jan 22, 2021 $204.64
-0.45%
$10.69 million $205
Jan 21, 2021 $205.62
-0.63%
$10.74 million $205
Jan 20, 2021 $206.98
+0.90%
$10.81 million $207
Jan 16, 2021 $194.66
+0.00%
$10.17 million $195
Jan 15, 2021 $194.64
-0.20%
$10.16 million $195
Jan 14, 2021 $194.9
-0.16%
$10.18 million $195
Jan 13, 2021 $197.53
-0.88%
$10.31 million $198
Jan 12, 2021 $199.2
-3.40%
$10.4 million $199
Jan 11, 2021 $206.23
-1.83%
$10.77 million $825
Jan 10, 2021 $210.09
+0.09%
$10.97 million $2,521
Jan 9, 2021 $209.95
+0.08%
$10.96 million $2,519
Jan 8, 2021 $209.81
+1.17%
$10.96 million $2,518
Jan 7, 2021 $207.39
+3.03%
$10.83 million $3,318
Jan 6, 2021 $201.28
-2.13%
$10.51 million $201
Dec 30, 2020 $206.57
+1.22%
$10.79 million $21,277
Dec 29, 2020 $202.31
+0.16%
$10.56 million $41,677
Dec 22, 2020 $201.89
+0.20%
$10.54 million $202
Dec 21, 2020 $201.53
+0.35%
$10.52 million $202
Dec 3, 2020 $180.46
-0.03%
$9.42 million $18,046
Dec 2, 2020 $180.51
+1.99%
$9.43 million $18,051
Dec 1, 2020 $177.04
-1.63%
$9.24 million $354
Nov 30, 2020 $175.08
-0.04%
$9.14 million $175
Nov 29, 2020 $175.14
+0.03%
$9.15 million $175
Nov 28, 2020 $175.08
-0.05%
$9.14 million $175
Nov 27, 2020 $175.1
-0.28%
$9.14 million $175
Nov 23, 2020 $169.98
-0.02%
$8.88 million $340
Nov 22, 2020 $169.99
+0.03%
$8.88 million $340
Nov 21, 2020 $169.94
+0.04%
$8.87 million $340
Nov 20, 2020 $169.88
-0.23%
$8.87 million $340
Nov 14, 2020 $161.86
-0.01%
$8.45 million $324
Nov 13, 2020 $161.88
+1.21%
$8.45 million $324
Nov 12, 2020 $159.94
-0.76%
$8.35 million $320