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 2
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 30, 4 PM $209.39
+1.20%
$890,315 $394,505
Sep 30, 3 PM $206.91
+0.02%
$879,772 $356,477
Sep 30, 2 PM $206.9
-0.07%
$879,728 $357,978
Sep 30, 1 PM $207.06
+2.04%
$880,379 $371,090
Sep 30, 12 PM $202.91
+0.08%
$862,766 $358,964
Sep 30, 11 AM $202.74
+0.01%
$862,008 $359,286
Sep 30, 10 AM $202.68
+0.02%
$861,779 $110,649
Sep 30, 9 AM $202.65
-0.20%
$861,643 $109,715
Sep 30, 8 AM $202.93
-0.05%
$862,821 $115,837
Sep 30, 7 AM $203.11
+0.07%
$863,600 $379,182
Sep 30, 6 AM $203.01
+0.05%
$863,170 $381,502
Sep 30, 5 AM $202.92
+0.01%
$862,778 $406,006
Sep 30, 4 AM $202.87
-0.05%
$862,584 $415,934
Sep 30, 3 AM $202.97
-0.03%
$863,002 $419,742
Sep 30, 2 AM $203.03
+0.10%
$863,276 $419,346
Sep 30, 1 AM $202.84
-0.06%
$862,436 $409,996
Sep 30, 12 AM $202.92
+0.02%
$862,791 $396,162
Sep 29, 11 PM $202.89
-0.10%
$862,646 $390,076
Sep 29, 10 PM $203.04
+0.09%
$863,316 $395,945
Sep 29, 9 PM $202.87
+0.20%
$862,567 $376,217
Sep 29, 8 PM $202.49
+0.04%
$860,963 $367,084
Sep 29, 7 PM $202.36
+0.14%
$860,420 $364,693
Sep 29, 6 PM $202.05
+0.02%
$859,098 $383,192
Sep 29, 5 PM $201.97
-0.14%
$858,733 $341,101
Sep 29, 4 PM $202.24
+0.09%
$859,892 $268,264
Sep 29, 3 PM $202.09
-0.08%
$859,269 $265,826
Sep 29, 2 PM $202.29
+0.29%
$860,097 $270,697
Sep 29, 1 PM $201.7
-0.08%
$857,603 $270,888
Sep 29, 12 PM $201.86
+0.01%
$858,272 $268,525
Sep 29, 11 AM $201.83
+0.01%
$858,172 $270,811
Sep 29, 10 AM $201.82
+0.12%
$858,095 $271,211
Sep 29, 9 AM $201.53
+0.04%
$856,875 $268,893
Sep 29, 8 AM $201.46
+0.09%
$856,570 $267,307
Sep 29, 7 AM $201.13
-0.07%
$855,201 $281,018
Sep 29, 6 AM $201.27
+0.10%
$855,777 $286,433
Sep 29, 5 AM $201.11
-0.11%
$855,084 $272,900
Sep 29, 4 AM $201.32
-0.30%
$856,001 $369,269
Sep 29, 3 AM $201.92
+0.05%
$858,556 $365,902
Sep 29, 2 AM $201.83
+0.07%
$858,159 $362,704
Sep 29, 1 AM $201.72
+0.03%
$857,692 $362,489
Sep 29, 12 AM $201.66
-0.02%
$857,454 $362,613
Sep 28, 11 PM $201.71
-0.18%
$857,641 $367,909
Sep 28, 10 PM $202.08
-0.10%
$859,199 $364,333
Sep 28, 9 PM $202.28
+0.18%
$860,064 $362,650
Sep 28, 8 PM $201.91
-0.01%
$858,486 $353,403
Sep 28, 7 PM $201.92
+0.25%
$858,543 $340,721
Sep 28, 6 PM $201.43
-0.18%
$856,440 $329,308
Sep 28, 5 PM $201.79
-0.09%
$857,992 $320,613
Sep 28, 4 PM $201.96
+0.19%
$858,707 $314,799
Sep 28, 3 PM $201.57
-0.21%
$857,065 $313,025