Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 2
Download
Date Close Price change Market cap Trading volume
3:24 PM $ 241.99
+0.00%
$ 298,559 $ 362,123
3:16 PM $ 242.02
+0.00%
$ 298,594 $ 362,770
3:11 PM $ 242.59
+0.00%
$ 299,293 $ 363,483
3:09 PM $ 242.69
+0.05%
$ 299,415 $ 363,457
3:08 PM $ 242.32
+0.00%
$ 299,415 $ 364,141
3:05 PM $ 242.26
+0.01%
$ 299,415 $ 364,503
3:04 PM $ 242.16
+0.00%
$ 298,760 $ 364,553
3:03 PM $ 242.15
+0.23%
$ 298,760 $ 364,549
3:02 PM $ 241.54
+0.00%
$ 298,760 $ 364,919
2:56 PM $ 241.54
-0.01%
$ 297,997 $ 365,023
2:55 PM $ 241.62
+0.00%
$ 297,997 $ 365,470
2:53 PM $ 241.62
+0.00%
$ 298,105 $ 365,576
2:52 PM $ 241.65
-0.01%
$ 298,105 $ 365,561
2:51 PM $ 241.64
+0.00%
$ 298,105 $ 365,949
2:45 PM $ 242.17
+0.04%
$ 298,341 $ 366,154
2:44 PM $ 241.82
+0.00%
$ 298,341 $ 366,296
2:43 PM $ 241.68
+0.00%
$ 298,341 $ 366,469
2:42 PM $ 241.62
+0.11%
$ 298,341 $ 366,444
2:41 PM $ 241.3
+0.02%
$ 298,341 $ 367,079
2:40 PM $ 241.32
+0.02%
$ 298,341 $ 367,089
2:37 PM $ 241.25
+0.48%
$ 297,646 $ 367,251
2:34 PM $ 240.05
+0.00%
$ 296,165 $ 368,082
2:31 PM $ 240.09
-0.22%
$ 296,165 $ 368,816
2:30 PM $ 240.62
+0.00%
$ 296,165 $ 369,736
2:29 PM $ 240.4
+0.00%
$ 296,593 $ 370,948
2:28 PM $ 240.41
+0.00%
$ 296,593 $ 371,183
2:27 PM $ 240.38
+0.00%
$ 296,593 $ 372,774
2:26 PM $ 240.29
+0.01%
$ 296,593 $ 372,817
2:24 PM $ 240.27
-0.01%
$ 296,428 $ 373,081
2:23 PM $ 240.03
+0.28%
$ 296,428 $ 372,898
2:22 PM $ 239.31
+0.11%
$ 296,428 $ 373,111
2:21 PM $ 238.85
+0.00%
$ 296,428 $ 373,568
2:20 PM $ 238.76
+0.15%
$ 296,428 $ 373,512
2:19 PM $ 238.34
+0.05%
$ 294,053 $ 374,519
2:16 PM $ 237.71
+0.03%
$ 294,053 $ 380,521
2:15 PM $ 237.46
+0.00%
$ 294,053 $ 380,832
2:14 PM $ 237.38
+0.05%
$ 292,869 $ 381,032
2:13 PM $ 237
+0.00%
$ 292,869 $ 381,643
2:12 PM $ 236.77
+0.52%
$ 292,869 $ 381,303
2:11 PM $ 235.5
+0.12%
$ 292,869 $ 382,494
2:10 PM $ 235.16
+0.40%
$ 292,869 $ 383,121
2:09 PM $ 234.15
+0.19%
$ 288,888 $ 383,236
2:08 PM $ 233.6
+0.14%
$ 288,888 $ 383,554
2:07 PM $ 233.24
+0.00%
$ 288,888 $ 384,580
2:06 PM $ 233.19
+0.14%
$ 288,888 $ 385,044
2:05 PM $ 232.7
+0.10%
$ 288,888 $ 386,438
2:04 PM $ 232.45
-0.42%
$ 286,780 $ 392,895
2:03 PM $ 233.44
-0.07%
$ 286,780 $ 393,720
2:02 PM $ 233.66
-0.14%
$ 286,780 $ 396,969
1:58 PM $ 234
-0.12%
$ 288,695 $ 400,288