Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 10
Download
Date Close Price change Market cap Trading volume
11:21 AM $ 235.35
+0.03%
$ 289,200 $ 524,732
11:20 AM $ 235.28
+0.05%
$ 289,200 $ 524,440
11:19 AM $ 235.16
+0.01%
$ 290,128 $ 524,117
11:17 AM $ 235.57
-0.01%
$ 290,128 $ 524,097
11:16 AM $ 235.64
+0.00%
$ 290,128 $ 524,068
11:15 AM $ 235.74
+0.00%
$ 290,128 $ 524,055
11:11 AM $ 235.78
+0.00%
$ 290,898 $ 524,048
11:06 AM $ 235.81
-0.15%
$ 290,930 $ 523,806
11:05 AM $ 236.21
-0.07%
$ 290,930 $ 523,757
11:04 AM $ 236.41
+0.00%
$ 291,673 $ 523,645
11:03 AM $ 236.37
+0.42%
$ 291,673 $ 523,315
11:02 AM $ 235.43
+0.00%
$ 291,673 $ 522,348
11:01 AM $ 235.85
+0.00%
$ 291,673 $ 522,309
10:54 AM $ 235.98
+0.00%
$ 291,146 $ 522,293
10:51 AM $ 235.77
+0.00%
$ 291,146 $ 522,162
10:50 AM $ 235.58
+0.00%
$ 291,146 $ 522,162
10:49 AM $ 235.58
+0.00%
$ 290,643 $ 522,162
10:48 AM $ 235.58
+0.00%
$ 290,643 $ 522,162
10:47 AM $ 235.58
+0.00%
$ 290,643 $ 522,161
10:46 AM $ 235.58
+0.00%
$ 290,643 $ 522,107
10:21 AM $ 237.23
+0.00%
$ 292,681 $ 520,606
10:20 AM $ 237.23
+0.00%
$ 292,681 $ 520,605
10:19 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:18 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:17 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:16 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:15 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:14 AM $ 237.23
+0.00%
$ 292,684 $ 520,605
10:12 AM $ 236.91
+0.00%
$ 292,684 $ 520,503
10:11 AM $ 236.98
+0.00%
$ 292,684 $ 520,050
10:09 AM $ 236.97
-1.02%
$ 292,368 $ 519,175
10:08 AM $ 239.41
-0.14%
$ 292,368 $ 519,145
10:05 AM $ 239.79
+0.00%
$ 292,368 $ 519,116
10:04 AM $ 239.9
+0.00%
$ 295,981 $ 519,066
10:03 AM $ 239.9
+0.00%
$ 295,981 $ 519,066
10:02 AM $ 239.9
+0.00%
$ 295,981 $ 519,065
10:01 AM $ 239.9
+0.00%
$ 295,981 $ 519,065
10:00 AM $ 239.9
+0.00%
$ 295,981 $ 519,065
9:59 AM $ 239.56
-0.07%
$ 295,553 $ 518,952
9:58 AM $ 239.72
+0.00%
$ 295,553 $ 518,951
9:57 AM $ 239.72
+0.00%
$ 295,553 $ 518,951
9:56 AM $ 239.72
+0.00%
$ 295,553 $ 518,950
9:55 AM $ 239.72
+0.00%
$ 295,553 $ 518,950
9:54 AM $ 239.72
+0.00%
$ 295,758 $ 518,950
9:52 AM $ 239.72
+0.00%
$ 295,758 $ 518,950
9:51 AM $ 239.37
-0.15%
$ 295,758 $ 518,927
9:50 AM $ 239.72
+0.00%
$ 295,758 $ 518,927
9:49 AM $ 239.69
-0.20%
$ 295,719 $ 518,859
9:48 AM $ 239.92
-0.16%
$ 295,719 $ 518,559
9:47 AM $ 240.32
+0.00%
$ 295,719 $ 518,553