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.

Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 18
Download
Date Close Price change Market cap Trading volume

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

Aug 28, 4 PM $238.38
+0.04%
$358,853 $1.64 million
Aug 28, 3 PM $238.31
+0.47%
$358,735 $1.65 million
Aug 28, 2 PM $237.19
+0.52%
$357,059 $1.68 million
Aug 28, 1 PM $236.27
+0.37%
$355,664 $824,409
Aug 28, 12 PM $238.66
+0.02%
$359,262 $1.74 million
Aug 28, 11 AM $238.61
-0.18%
$359,194 $1.75 million
Aug 28, 10 AM $239.15
+0.46%
$360,004 $1.75 million
Aug 28, 9 AM $238.05
+0.20%
$358,347 $1.75 million
Aug 28, 8 AM $238.55
-0.19%
$359,098 $1.75 million
Aug 28, 7 AM $239.7
+0.00%
$360,840 $1.75 million
Aug 28, 6 AM $240.21
+0.52%
$361,595 $1.75 million
Aug 28, 5 AM $238.99
-0.27%
$359,762 $1.75 million
Aug 28, 4 AM $239.36
+0.18%
$360,316 $1.75 million
Aug 28, 3 AM $238.96
+0.25%
$359,726 $1.75 million
Aug 28, 2 AM $238.37
+0.44%
$358,826 $1.74 million
Aug 28, 1 AM $237.31
+0.32%
$357,235 $1.72 million
Aug 28, 12 AM $236.51
-0.09%
$356,026 $1.72 million
Aug 27, 11 PM $236.76
+0.72%
$356,408 $1.72 million
Aug 27, 10 PM $235.08
+0.07%
$353,872 $1.72 million
Aug 27, 9 PM $234.92
+2.28%
$353,634 $1.7 million
Aug 27, 8 PM $229.69
-1.26%
$345,759 $1.69 million
Aug 27, 7 PM $232.61
-0.36%
$350,164 $1.64 million
Aug 27, 6 PM $233.41
+0.40%
$351,367 $261,275
Aug 27, 5 PM $232.33
+1.78%
$349,746 $224,058
Aug 27, 4 PM $229.2
+0.40%
$345,020 $179,657
Aug 27, 2 PM $229.5
-2.32%
$345,472 $179,284
Aug 27, 1 PM $234.97
-0.41%
$353,716 $175,212
Aug 27, 12 PM $236.26
+0.38%
$355,654 $104,464
Aug 27, 11 AM $235.38
+0.47%
$354,333 $93,397
Aug 27, 10 AM $234.63
+0.18%
$353,206 $121,118
Aug 27, 9 AM $234.13
-0.36%
$352,447 $120,717
Aug 27, 8 AM $234.97
+0.09%
$353,715 $109,870
Aug 27, 7 AM $234.75
+0.07%
$353,381 $108,700
Aug 27, 6 AM $234.45
-0.01%
$352,926 $106,774
Aug 27, 5 AM $234.67
+0.08%
$353,262 $106,607
Aug 27, 4 AM $234.48
+0.00%
$352,979 $106,569
Aug 27, 3 AM $234.48
-0.10%
$352,979 $107,032
Aug 27, 2 AM $234.58
+0.15%
$353,133 $105,917
Aug 27, 1 AM $234.28
-0.29%
$352,675 $105,871
Aug 27, 12 AM $234.94
-0.13%
$353,670 $105,313
Aug 26, 11 PM $235.25
+0.30%
$354,136 $105,464
Aug 26, 10 PM $234.55
+0.12%
$353,084 $104,755
Aug 26, 9 PM $234.28
+0.07%
$352,672 $105,271
Aug 26, 8 PM $233.88
-0.02%
$352,067 $104,299
Aug 26, 7 PM $233.65
-0.03%
$351,731 $106,707
Aug 26, 6 PM $233.72
-0.58%
$351,824 $107,625
Aug 26, 5 PM $235.08
+0.68%
$353,875 $102,440
Aug 26, 4 PM $233.5
+0.23%
$351,506 $94,301
Aug 26, 3 PM $232.96
-1.50%
$350,690 $93,698
Aug 26, 2 PM $236.59
+0.18%
$356,146 $74,545