Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO
Download
Date Close Price change Market cap Trading volume
Today $220.03
+0.00%
$336,116 $74,533
Yesterday $236.47
-0.19%
$359,194 $52,018
Aug 29, 2026 $236.4
+0.42%
$356,656 $22,140
Aug 28, 2026 $235.74
-0.41%
$355,064 $121,202
Aug 27, 2026 $235.08
-0.08%
$356,334 $1.72 million
Aug 26, 2026 $234.55
+0.44%
$354,140 $104,755
Aug 25, 2026 $233.28
-0.71%
$351,586 $33,481
Aug 24, 2026 $235.03
-3.01%
$353,803 $160,932
Aug 23, 2026 $241.61
+0.43%
$365,454 $49,502
Aug 22, 2026 $240.58
-0.86%
$365,011 $26,387
Aug 21, 2026 $242.83
+1.17%
$368,185 $38,820
Aug 20, 2026 $240.03
+0.63%
$364,168 $43,631
Aug 19, 2026 $238.53
-1.21%
$361,896 $82,207
Aug 18, 2026 $241.62
-0.11%
$366,006 $27,345
Aug 17, 2026 $241.88
-2.15%
$366,986 $26,091
Aug 16, 2026 $247.17
-0.67%
$375,002 $61,470
Aug 15, 2026 $248.63
+0.86%
$292,321 $21,624
Aug 14, 2026 $246.52
+1.56%
$289,831 $68,999
Aug 13, 2026 $242.75
-0.47%
$285,399 $49,764
Aug 12, 2026 $243.93
-2.40%
$286,790 $96,386
Aug 11, 2026 $249.84
-1.07%
$293,739 $75,092
Aug 10, 2026 $252.54
+3.58%
$296,895 $136,216
Aug 9, 2026 $243.79
-0.41%
$286,683 $33,297
Aug 8, 2026 $244.81
-0.54%
$302,033 $48,655
Aug 7, 2026 $246.23
+5.59%
$303,781 $234,744
Download