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 4
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

Sep 26, 2 PM $201.04
+0.08%
$643,546 $468,869
Sep 26, 1 PM $200.88
+0.03%
$643,033 $508,419
Sep 26, 12 PM $200.82
-0.05%
$642,846 $524,565
Sep 26, 11 AM $200.88
-0.01%
$643,051 $525,481
Sep 26, 10 AM $200.91
+0.03%
$643,128 $529,265
Sep 26, 9 AM $200.85
-0.01%
$642,963 $528,467
Sep 26, 8 AM $200.82
+0.02%
$642,850 $539,345
Sep 26, 7 AM $200.73
-0.11%
$642,568 $545,049
Sep 26, 6 AM $200.95
+0.12%
$643,259 $549,324
Sep 26, 5 AM $200.71
+0.01%
$642,499 $546,283
Sep 26, 4 AM $200.67
-0.01%
$642,365 $536,177
Sep 26, 3 AM $200.67
-0.14%
$642,378 $536,503
Sep 26, 2 AM $200.97
-0.03%
$643,320 $536,572
Sep 26, 1 AM $201.04
+0.02%
$643,568 $550,451
Sep 26, 12 AM $201.04
+0.04%
$643,572 $553,191
Sep 25, 11 PM $200.98
-0.04%
$643,369 $556,760
Sep 25, 10 PM $201.07
-0.01%
$643,646 $568,454
Sep 25, 9 PM $201.04
-0.07%
$643,561 $588,354
Sep 25, 8 PM $201.19
-0.11%
$644,025 $622,015
Sep 25, 7 PM $201.37
-0.03%
$644,614 $627,702
Sep 25, 6 PM $201.44
+0.26%
$644,830 $729,125
Sep 25, 5 PM $200.96
-0.18%
$643,297 $886,548
Sep 25, 4 PM $201.31
-0.43%
$644,431 $926,292
Sep 25, 3 PM $202.16
-0.42%
$647,155 $1.1 million
Sep 25, 2 PM $203.01
-0.02%
$649,856 $3.75 million
Sep 25, 1 PM $203.09
-0.31%
$650,121 $3.73 million
Sep 25, 12 PM $203.71
-0.04%
$652,097 $3.75 million
Sep 25, 11 AM $203.83
+0.11%
$652,496 $3.76 million
Sep 25, 10 AM $203.61
+0.04%
$651,782 $3.75 million
Sep 25, 9 AM $203.53
+0.11%
$651,533 $3.75 million
Sep 25, 8 AM $203.31
+0.33%
$650,814 $3.74 million
Sep 25, 7 AM $202.67
-0.01%
$648,779 $3.73 million
Sep 25, 6 AM $202.69
-0.09%
$648,836 $3.76 million
Sep 25, 5 AM $202.9
+0.03%
$649,521 $3.79 million
Sep 25, 4 AM $202.8
-0.07%
$649,196 $3.79 million
Sep 25, 3 AM $202.95
+0.04%
$649,661 $3.79 million
Sep 25, 2 AM $202.86
-0.25%
$649,398 $3.79 million
Sep 25, 1 AM $203.37
-0.03%
$651,013 $3.78 million
Sep 25, 12 AM $203.43
-0.04%
$651,203 $3.77 million
Sep 24, 11 PM $203.48
+0.03%
$651,375 $3.77 million
Sep 24, 10 PM $203.44
-0.12%
$651,225 $3.77 million
Sep 24, 9 PM $203.67
-0.01%
$651,982 $3.76 million
Sep 24, 8 PM $203.74
+0.11%
$652,195 $3.73 million
Sep 24, 7 PM $203.48
+0.00%
$651,382 $3.69 million
Sep 24, 6 PM $203.53
-1.45%
$651,543 $3.57 million
Sep 24, 5 PM $206.49
-0.09%
$660,997 $3.41 million
Sep 24, 4 PM $206.68
+0.48%
$661,608 $3.26 million
Sep 24, 3 PM $205.69
-0.39%
$658,455 $2.99 million
Sep 24, 2 PM $206.5
+0.14%
$661,031 $333,262
Sep 24, 1 PM $207.25
+0.44%
$663,424 $118,924