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 (Backpack Securities) Historical Data

TTWO Page 15
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.

Sep 4, 2 AM $214.95
+0.04%
$328,286 $89,385
Sep 4, 1 AM $214.86
+0.12%
$328,161 $89,139
Sep 4, 12 AM $214.58
-0.11%
$327,732 $88,371
Sep 3, 11 PM $214.82
+0.25%
$328,095 $82,328
Sep 3, 10 PM $214.79
+0.20%
$328,050 $74,093
Sep 3, 9 PM $214.35
-0.21%
$327,381 $71,205
Sep 3, 8 PM $214.8
+0.40%
$328,062 $67,516
Sep 3, 7 PM $213.96
-0.84%
$326,775 $63,418
Sep 3, 6 PM $215.7
-0.96%
$329,445 $58,867
Sep 3, 5 PM $218.05
+0.18%
$333,026 $56,321
Sep 3, 4 PM $217.67
-0.20%
$332,444 $16,920
Sep 3, 3 PM $218.85
+0.77%
$334,253 $28,774
Sep 3, 2 PM $217.18
-0.55%
$331,705 $30,560
Sep 3, 1 PM $218.03
-0.07%
$332,996 $38,701
Sep 3, 12 PM $218.17
+0.24%
$333,217 $38,519
Sep 3, 11 AM $217.66
-0.27%
$332,424 $40,795
Sep 3, 10 AM $217.58
+0.44%
$332,303 $40,025
Sep 3, 9 AM $216.64
-0.27%
$330,867 $39,501
Sep 3, 8 AM $217.26
+0.60%
$331,823 $42,778
Sep 3, 7 AM $215.93
-0.18%
$329,782 $43,605
Sep 3, 6 AM $216.39
+0.00%
$330,486 $44,650
Sep 3, 4 AM $216.64
-0.01%
$330,866 $47,102
Sep 3, 3 AM $216.52
+0.24%
$330,683 $47,988
Sep 3, 2 AM $216.01
+0.01%
$329,910 $52,904
Sep 3, 1 AM $217.28
+0.15%
$331,858 $65,126
Sep 3, 12 AM $217.49
+0.37%
$332,172 $70,191
Sep 2, 11 PM $216.7
+0.11%
$330,962 $71,194
Sep 2, 10 PM $216.54
+0.17%
$330,719 $72,246
Sep 2, 9 PM $216.58
+0.28%
$330,784 $73,830
Sep 2, 8 PM $215.98
+0.10%
$329,863 $79,575
Sep 2, 7 PM $215.6
+0.17%
$329,290 $84,352
Sep 2, 6 PM $214.88
-0.55%
$328,179 $85,504
Sep 2, 5 PM $216.28
-0.53%
$330,322 $106,286
Sep 2, 4 PM $217.57
-0.54%
$332,296 $256,249
Sep 2, 3 PM $218.77
+0.12%
$334,125 $917,652
Sep 2, 2 PM $218
+0.16%
$332,952 $916,941
Sep 2, 1 PM $217.63
+0.44%
$332,381 $926,214
Sep 2, 12 PM $216.92
+0.26%
$331,302 $996,124
Sep 2, 11 AM $216.43
-0.04%
$330,545 $978,002
Sep 2, 8 AM $217.81
+0.00%
$-- $1.01 million
Sep 2, 7 AM $217.12
+0.00%
$331,599 $1.01 million
Sep 2, 6 AM $217.13
-0.34%
$331,622 $1.01 million
Sep 2, 5 AM $217.86
-0.11%
$332,741 $1.01 million
Sep 2, 4 AM $218.1
+0.34%
$333,097 $1.01 million
Sep 2, 3 AM $217.36
-0.27%
$331,980 $1.01 million
Sep 2, 2 AM $218.08
+0.09%
$333,068 $1.01 million
Sep 2, 1 AM $217.88
-0.02%
$332,770 $1.01 million
Sep 2, 12 AM $218.02
+0.11%
$332,977 $988,306
Sep 1, 11 PM $217.8
+0.13%
$332,644 $988,461
Sep 1, 10 PM $217.48
+0.23%
$332,162 $987,805