Take-Two Interactive Software (Backpack Securities) Historical Data

TTWO
Download
Date Close Price change Market cap Trading volume
6:10 PM $ 243.99
+0.00%
$ 301,133 $ 356,258
6:04 PM $ 244.08
+0.00%
$ 301,133 $ 356,366
6:02 PM $ 244.03
+0.01%
$ 301,133 $ 356,348
5:54 PM $ 243.98
-0.03%
$ 301,012 $ 356,357
5:53 PM $ 243.79
+0.02%
$ 301,012 $ 356,391
5:50 PM $ 243.74
+0.00%
$ 301,012 $ 356,375
5:47 PM $ 243.7
+0.00%
$ 300,659 $ 356,401
5:46 PM $ 243.62
+0.00%
$ 300,659 $ 356,367
5:42 PM $ 243.79
+0.00%
$ 300,772 $ 356,378
5:39 PM $ 243.76
+0.02%
$ 300,737 $ 356,877
5:38 PM $ 243.69
+0.28%
$ 300,737 $ 356,801
5:32 PM $ 242.97
+0.00%
$ 299,763 $ 357,238
5:30 PM $ 243.01
+0.00%
$ 299,763 $ 357,239
5:28 PM $ 243.04
+0.00%
$ 299,846 $ 357,240
5:27 PM $ 243.05
-0.03%
$ 299,846 $ 357,290
5:26 PM $ 243.13
-0.22%
$ 299,846 $ 357,274
5:25 PM $ 243.77
+0.00%
$ 299,846 $ 357,274
5:24 PM $ 243.12
+0.00%
$ 299,950 $ 358,342
5:05 PM $ 243.65
+0.00%
$ 300,550 $ 359,366
5:04 PM $ 243.61
+0.00%
$ 300,550 $ 359,421
5:02 PM $ 243.37
+0.00%
$ 300,550 $ 359,459
5:01 PM $ 243.27
+0.06%
$ 300,550 $ 359,390
5:00 PM $ 243.07
+0.11%
$ 300,550 $ 359,347
4:59 PM $ 242.72
+0.00%
$ 299,451 $ 359,423
4:57 PM $ 242.71
+0.00%
$ 299,451 $ 359,388
4:56 PM $ 242.63
+0.16%
$ 299,451 $ 359,342
4:55 PM $ 242.18
+0.00%
$ 299,451 $ 359,263
4:52 PM $ 242.13
+0.00%
$ 298,734 $ 359,277
4:51 PM $ 242.01
-0.02%
$ 298,734 $ 359,242
4:50 PM $ 242.1
+0.00%
$ 298,734 $ 359,213
4:49 PM $ 242.02
+0.00%
$ 298,595 $ 359,275
4:46 PM $ 242.02
+0.07%
$ 298,595 $ 359,255
4:45 PM $ 241.64
+0.00%
$ 298,595 $ 359,234
4:43 PM $ 241.59
+0.20%
$ 298,062 $ 359,018
4:40 PM $ 241.47
+0.00%
$ 298,062 $ 166,368
4:36 PM $ 241.17
+0.00%
$ 297,549 $ 166,396
4:35 PM $ 241.07
+0.00%
$ 297,549 $ 166,394
4:31 PM $ 240.99
+0.00%
$ 297,319 $ 359,141
4:30 PM $ 240.89
+0.00%
$ 297,319 $ 359,138
4:29 PM $ 240.87
-0.02%
$ 297,172 $ 358,855
4:28 PM $ 241.44
+0.00%
$ 297,172 $ 358,300
4:21 PM $ 241.58
+0.00%
$ 298,044 $ 358,697
4:19 PM $ 241.63
+0.00%
$ 298,107 $ 358,684
4:18 PM $ 241.68
+0.27%
$ 298,107 $ 358,651
4:16 PM $ 241.02
+0.00%
$ 298,107 $ 358,666
4:13 PM $ 241.02
+0.00%
$ 297,362 $ 358,685
4:12 PM $ 241.55
-0.03%
$ 297,362 $ 358,771
4:09 PM $ 241.71
+0.00%
$ 298,211 $ 359,018
4:05 PM $ 241.68
+0.02%
$ 298,211 $ 359,118
4:04 PM $ 241.36
+0.09%
$ 297,781 $ 359,030
Download