Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 14, 7 AM $218.27
+0.16%
$583,006 $212,632
Sep 14, 6 AM $217.92
+0.44%
$582,067 $213,637
Sep 14, 5 AM $216.97
-0.01%
$579,542 $215,982
Sep 14, 4 AM $216.86
-0.04%
$579,260 $218,751
Sep 14, 3 AM $217.08
+0.06%
$579,831 $217,032
Sep 14, 2 AM $216.94
-0.26%
$579,471 $220,438
Sep 14, 1 AM $217.64
-0.25%
$581,336 $249,853
Sep 14, 12 AM $218.3
+0.11%
$583,103 $310,875
Sep 13, 11 PM $217.91
+0.26%
$582,059 $347,692
Sep 13, 10 PM $217.35
-0.52%
$389,702 $392,347
Sep 13, 9 PM $218.37
+0.03%
$391,531 $450,338
Sep 13, 8 PM $218.29
-0.24%
$391,388 $904,949
Sep 13, 7 PM $218.91
+0.54%
$392,498 $1.46 million
Sep 13, 6 PM $217.73
-0.02%
$390,380 $1.51 million
Sep 13, 5 PM $217.85
+0.20%
$390,590 $1.53 million
Sep 13, 4 PM $217.34
-0.32%
$389,682 $1.54 million
Sep 13, 3 PM $218.04
+0.11%
$390,939 $1.57 million
Sep 13, 2 PM $217.89
+0.03%
$390,666 $1.55 million
Sep 13, 1 PM $217.74
-0.11%
$390,387 $1.55 million
Sep 13, 12 PM $217.89
-0.18%
$390,663 $1.62 million
Sep 13, 11 AM $218.28
-0.05%
$391,371 $1.61 million
Sep 13, 10 AM $218.49
+0.06%
$391,731 $1.61 million
Sep 13, 9 AM $218.26
-0.13%
$391,333 $1.61 million
Sep 13, 8 AM $218.62
-0.12%
$391,976 $1.6 million
Sep 13, 7 AM $218.79
+0.02%
$392,285 $1.59 million
Sep 13, 6 AM $218.68
+0.03%
$392,077 $1.59 million
Sep 13, 5 AM $218.62
-0.29%
$391,978 $1.59 million
Sep 13, 4 AM $219.19
-0.01%
$392,999 $1.59 million
Sep 13, 3 AM $219.19
-0.05%
$393,001 $1.62 million
Sep 13, 2 AM $219.4
-0.86%
$393,367 $1.64 million
Sep 13, 1 AM $221.43
+0.66%
$397,015 $1.6 million
Sep 13, 12 AM $219.99
+0.34%
$394,424 $1.54 million
Sep 12, 11 PM $219.27
-0.44%
$393,135 $1.51 million
Sep 12, 10 PM $220.23
-0.13%
$394,856 $1.54 million
Sep 12, 9 PM $220.47
+0.26%
$395,289 $1.48 million
Sep 12, 8 PM $219.89
+0.50%
$394,246 $1.04 million
Sep 12, 7 PM $218.8
+0.30%
$392,293 $509,816
Sep 12, 6 PM $218.15
-0.13%
$391,135 $433,188
Sep 12, 5 PM $218.66
+0.22%
$392,041 $376,336
Sep 12, 4 PM $217.94
+0.15%
$390,762 $365,913
Sep 12, 3 PM $217.59
-0.02%
$390,134 $371,235
Sep 12, 2 PM $217.54
+0.02%
$390,042 $385,066
Sep 12, 1 PM $217.5
-0.11%
$389,972 $391,403
Sep 12, 12 PM $217.78
+0.14%
$390,458 $330,630
Sep 12, 11 AM $217.47
-0.05%
$389,903 $337,031
Sep 12, 10 AM $217.58
-0.01%
$390,116 $370,630
Sep 12, 9 AM $217.59
+0.01%
$390,133 $378,465
Sep 12, 8 AM $217.54
-0.05%
$390,033 $382,193
Sep 12, 7 AM $217.59
+0.02%
$390,118 $380,585
Sep 12, 6 AM $217.54
+0.07%
$390,034 $418,828