Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO Page 5
Download
Date Close Price change Market cap Trading volume
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
1:11 PM $ 235.5
+0.00%
$ 290,312 $ 408,643
1:10 PM $ 235.33
+0.22%
$ 290,312 $ 408,400
1:08 PM $ 234.35
+0.00%
$ 289,124 $ 408,247
1:05 PM $ 234.96
+0.00%
$ 289,124 $ 408,244
1:03 PM $ 234.98
+0.00%
$ 289,902 $ 408,212
1:02 PM $ 235.11
+0.00%
$ 289,902 $ 408,209
1:01 PM $ 235.12
+0.00%
$ 289,902 $ 408,160
11:25 AM $ 234.65
+0.00%
$ 289,200 $ 524,803
11:24 AM $ 234.41
+0.05%
$ 289,200 $ 524,764
11:22 AM $ 234.2
+0.00%
$ 289,200 $ 524,752
11:21 AM $ 235.35
+0.03%
$ 289,200 $ 524,732
11:20 AM $ 235.28
+0.05%
$ 289,200 $ 524,440
11:19 AM $ 235.16
+0.01%
$ 290,128 $ 524,117
11:17 AM $ 235.57
-0.01%
$ 290,128 $ 524,097
11:16 AM $ 235.64
+0.00%
$ 290,128 $ 524,068
11:15 AM $ 235.74
+0.00%
$ 290,128 $ 524,055
11:11 AM $ 235.78
+0.00%
$ 290,898 $ 524,048
11:06 AM $ 235.81
-0.15%
$ 290,930 $ 523,806
11:05 AM $ 236.21
-0.07%
$ 290,930 $ 523,757
11:04 AM $ 236.41
+0.00%
$ 291,673 $ 523,645
11:03 AM $ 236.37
+0.42%
$ 291,673 $ 523,315
11:02 AM $ 235.43
+0.00%
$ 291,673 $ 522,348
11:01 AM $ 235.85
+0.00%
$ 291,673 $ 522,309
10:54 AM $ 235.98
+0.00%
$ 291,146 $ 522,293
10:51 AM $ 235.77
+0.00%
$ 291,146 $ 522,162
10:50 AM $ 235.58
+0.00%
$ 291,146 $ 522,162
10:49 AM $ 235.58
+0.00%
$ 290,643 $ 522,162
10:48 AM $ 235.58
+0.00%
$ 290,643 $ 522,162