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 25
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 13, 7 AM $243.53
+0.02%
$286,319 $68,337
Aug 13, 6 AM $243.47
-0.05%
$286,256 $69,745
Aug 13, 5 AM $243.58
+0.05%
$286,382 $89,347
Aug 13, 3 AM $243
-0.08%
$285,698 $89,724
Aug 13, 2 AM $243.17
+0.05%
$285,897 $89,737
Aug 13, 1 AM $243.05
-0.52%
$285,755 $90,148
Aug 13, 12 AM $244.16
+0.11%
$287,064 $89,090
Aug 12, 11 PM $243.93
-0.01%
$286,790 $96,386
Aug 12, 10 PM $243.78
-0.05%
$286,614 $98,730
Aug 12, 9 PM $243.92
+0.00%
$286,778 $94,294
Aug 12, 8 PM $243.98
+0.13%
$286,845 $93,463
Aug 12, 7 PM $243.67
-0.24%
$286,485 $95,438
Aug 12, 6 PM $244.16
+0.00%
$287,061 $88,198
Aug 12, 5 PM $244.23
-0.09%
$287,140 $84,476
Aug 12, 4 PM $244.52
+0.46%
$287,485 $89,176
Aug 12, 3 PM $243.41
+0.03%
$286,176 $89,148
Aug 12, 2 PM $244.87
+0.75%
$287,900 $95,429
Aug 12, 1 PM $243.05
-2.78%
$285,753 $95,959
Aug 12, 12 PM $250.02
-0.12%
$293,950 $80,488
Aug 12, 11 AM $250.32
-0.01%
$294,305 $79,837
Aug 12, 10 AM $250.36
-0.18%
$294,350 $67,461
Aug 12, 5 AM $251.21
-0.01%
$295,350 $73,108
Aug 12, 2 AM $251.69
+0.03%
$295,913 $81,832
Aug 12, 1 AM $251.68
+0.14%
$295,905 $81,830
Aug 12, 12 AM $251.46
+0.61%
$295,648 $80,938
Aug 11, 11 PM $249.84
-0.16%
$293,739 $75,092
Aug 11, 10 PM $250.33
+0.12%
$294,322 $75,221
Aug 11, 9 PM $249.83
-0.07%
$293,730 $75,811
Aug 11, 8 PM $250.02
-0.39%
$293,952 $93,287
Aug 11, 7 PM $251.01
+0.03%
$295,120 $101,208
Aug 11, 6 PM $250.97
+0.47%
$295,065 $109,684
Aug 11, 5 PM $249.76
+0.60%
$293,644 $101,246
Aug 11, 3 PM $250.97
-1.04%
$295,067 $97,440
Aug 11, 2 PM $253.5
+0.34%
$298,043 $113,293
Aug 11, 1 PM $252.58
-1.15%
$296,960 $114,737
Aug 11, 12 PM $255.52
+0.33%
$300,422 $116,971
Aug 11, 11 AM $254.82
+0.07%
$299,600 $119,804
Aug 11, 9 AM $254.35
-0.06%
$299,040 $125,326
Aug 11, 8 AM $254.87
+0.55%
$299,650 $129,764
Aug 11, 7 AM $253.54
+0.00%
$298,086 $113,654
Aug 11, 6 AM $253.55
-0.06%
$298,106 $113,658
Aug 11, 5 AM $253.71
+0.20%
$298,289 $113,821
Aug 11, 2 AM $255.35
+0.42%
$300,221 $130,375
Aug 11, 1 AM $254.07
-0.09%
$298,715 $142,843
Aug 11, 12 AM $254.44
+0.75%
$299,149 $142,942
Aug 10, 11 PM $252.54
-0.31%
$296,911 $136,216
Aug 10, 10 PM $253.75
-0.02%
$298,335 $137,668
Aug 10, 9 PM $253.96
+0.60%
$298,579 $150,773
Aug 10, 8 PM $252.44
-0.60%
$296,797 $137,919
Aug 10, 7 PM $253.67
+0.39%
$298,244 $112,150