Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 3
Download
Date Close Price change Market cap Trading volume
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
1:57 PM $ 234.6
+0.00%
$ 288,695 $ 401,784
1:56 PM $ 234.75
+0.00%
$ 288,695 $ 403,006
1:55 PM $ 234.77
-0.20%
$ 288,695 $ 403,286
1:54 PM $ 235.19
-0.16%
$ 290,166 $ 406,729
1:53 PM $ 235.87
-0.05%
$ 290,166 $ 408,516
1:52 PM $ 236.04
-0.16%
$ 290,166 $ 415,722
1:51 PM $ 236.76
-0.01%
$ 290,166 $ 436,104
1:49 PM $ 236.79
+0.00%
$ 292,136 $ 444,348
1:48 PM $ 236.88
-0.17%
$ 292,136 $ 449,615
1:47 PM $ 237.3
-0.02%
$ 292,136 $ 474,539
1:46 PM $ 237.4
-0.19%
$ 292,136 $ 482,691
1:41 PM $ 237.79
+0.05%
$ 293,374 $ 614,253
1:40 PM $ 237.43
+0.00%
$ 293,374 $ 399,474
1:39 PM $ 237.31
+0.34%
$ 292,786 $ 404,485
1:36 PM $ 236.59
+0.35%
$ 292,786 $ 414,584
1:35 PM $ 235.03
+0.76%
$ 292,786 $ 413,903
1:34 PM $ 233.54
-0.69%
$ 288,133 $ 413,200
1:33 PM $ 236.44
+0.31%
$ 288,133 $ 412,121
1:32 PM $ 235
+0.43%
$ 288,133 $ 411,783
1:31 PM $ 233.91
-1.24%
$ 288,133 $ 410,952
1:30 PM $ 237.3
+1.12%
$ 288,133 $ 410,234
1:29 PM $ 234.37
+0.00%
$ 289,158 $ 410,214
1:27 PM $ 234.45
-0.23%
$ 289,158 $ 410,057
1:26 PM $ 235.09
-0.50%
$ 289,158 $ 409,632
1:24 PM $ 236.12
-0.02%
$ 291,312 $ 409,583
1:21 PM $ 235.98
+0.00%
$ 291,312 $ 409,243
1:20 PM $ 237.38
+0.69%
$ 291,312 $ 408,837
1:19 PM $ 235.74
+0.00%
$ 290,843 $ 408,835
1:17 PM $ 235.73
+0.04%
$ 290,843 $ 408,803
1:16 PM $ 235.54
+0.00%
$ 290,843 $ 408,732
1:14 PM $ 235.31
-0.01%
$ 290,312 $ 408,698
1:12 PM $ 235.45
+0.00%
$ 290,312 $ 408,685