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 17
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.

Aug 30, 6 PM $238.09
-0.01%
$358,403 $56,025
Aug 30, 5 PM $238.1
+0.66%
$358,431 $56,153
Aug 30, 4 PM $236.49
-0.31%
$356,001 $55,439
Aug 30, 3 PM $237.19
-0.09%
$357,059 $55,270
Aug 30, 2 PM $237.5
+0.32%
$357,523 $47,804
Aug 30, 1 PM $236.69
-0.67%
$356,299 $46,411
Aug 30, 12 PM $238.13
+0.23%
$358,465 $34,098
Aug 30, 11 AM $237.85
+0.01%
$358,042 $33,042
Aug 30, 10 AM $237.75
+0.14%
$357,892 $34,667
Aug 30, 9 AM $237.42
+0.35%
$357,403 $35,184
Aug 30, 8 AM $236.57
-0.09%
$356,118 $37,143
Aug 30, 7 AM $236.77
+0.32%
$356,429 $36,924
Aug 30, 6 AM $236.02
+0.01%
$355,297 $36,454
Aug 30, 5 AM $236.27
-0.05%
$355,667 $24,508
Aug 30, 4 AM $236.31
-0.05%
$355,733 $23,512
Aug 30, 3 AM $236.38
+0.06%
$355,828 $23,522
Aug 30, 2 AM $236.24
-0.13%
$355,630 $21,686
Aug 30, 1 AM $236.54
-0.01%
$356,073 $21,306
Aug 30, 12 AM $236.82
-0.04%
$356,500 $21,243
Aug 29, 11 PM $236.93
+0.23%
$356,656 $21,802
Aug 29, 10 PM $236.4
-0.02%
$355,869 $22,140
Aug 29, 9 PM $236.45
+0.10%
$355,942 $22,613
Aug 29, 8 PM $236.21
-0.20%
$355,579 $28,251
Aug 29, 7 PM $236.8
-0.07%
$356,471 $27,811
Aug 29, 6 PM $236.95
-0.01%
$356,691 $30,319
Aug 29, 5 PM $237.02
+0.05%
$356,802 $34,505
Aug 29, 4 PM $236.91
+0.08%
$356,626 $34,498
Aug 29, 3 PM $236.71
-0.06%
$356,335 $38,353
Aug 29, 2 PM $236.84
-0.05%
$356,535 $40,072
Aug 29, 1 PM $236.96
+0.17%
$356,715 $61,171
Aug 29, 12 PM $236.57
-0.20%
$356,123 $80,093
Aug 29, 11 AM $237.07
-0.17%
$356,869 $85,863
Aug 29, 10 AM $237.47
+0.24%
$357,474 $89,073
Aug 29, 9 AM $236.9
+0.32%
$356,625 $88,395
Aug 29, 8 AM $236.14
-0.11%
$355,477 $88,339
Aug 29, 7 AM $236.24
+0.13%
$355,629 $89,269
Aug 29, 6 AM $235.99
+0.09%
$355,251 $90,794
Aug 29, 5 AM $235.47
+0.15%
$354,467 $92,130
Aug 29, 4 AM $235.11
+0.00%
$353,928 $92,166
Aug 29, 3 AM $235.11
-0.12%
$353,925 $92,155
Aug 29, 2 AM $235.4
-0.02%
$354,363 $94,908
Aug 29, 1 AM $235.47
-0.13%
$354,460 $115,625
Aug 29, 12 AM $235.77
+0.15%
$354,920 $116,827
Aug 28, 11 PM $235.87
+0.05%
$355,064 $119,407
Aug 28, 10 PM $235.74
+0.17%
$354,864 $121,202
Aug 28, 9 PM $235.33
+0.11%
$354,254 $137,468
Aug 28, 8 PM $235.41
+0.29%
$354,377 $147,688
Aug 28, 7 PM $234.65
+0.34%
$353,232 $200,879
Aug 28, 6 PM $233.87
-0.68%
$352,056 $1.57 million
Aug 28, 5 PM $235.48
-1.01%
$354,487 $1.61 million