TakeTwo Interactive Software Inc (T1TW34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 1.5 | 210 | 220.36 | 206.54 | 213 | 214.27670423 | DR |
| 4 | -1.35 | -0.629370629371 | 214.5 | 223.52 | 199.96 | 279 | 209.01345933 | DR |
| 12 | 31.35 | 17.2442244224 | 181.8 | 223.52 | 181.8 | 356 | 208.31364156 | DR |
| 26 | 3.26 | 1.55319453047 | 209.89 | 223.52 | 175.16 | 474 | 194.55739458 | DR |
| 52 | 34.05 | 19.0117252931 | 179.1 | 223.52 | 162.58 | 472 | 190.16749975 | DR |
| 156 | -13.63 | -6.01023017903 | 226.78 | 270 | 117.82 | 471 | 193.45786104 | DR |
| 260 | 52.15 | 32.3913043478 | 161 | 295 | 117.82 | 499 | 206.71083725 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 213.15 | -0.03 | -0.01 | 213 | 213.36 | 211.1 | 98 |
| 1721943000 | 213.18 | -4.99 | -2.29 | 220.36 | 220.36 | 212.74 | 211 |
| 1721856600 | 218.17 | 6.47 | 3.06 | 212.13 | 218.17 | 209.79 | 400 |
| 1721770140 | 211.7 | 2.91 | 1.39 | 211.47 | 212.73 | 210.09 | 179 |
| 1721683800 | 208.79 | -3.52 | -1.66 | 212.31 | 212.31 | 206.54 | 92 |
| 1721424600 | 212.31 | 2.31 | 1.10 | 210 | 212.31 | 208.2 | 183 |
| 1721338200 | 210 | 3.99 | 1.94 | 206.44 | 210.59 | 206.44 | 67 |
| 1721251800 | 206.01 | -3.57 | -1.70 | 218.4 | 218.4 | 206.01 | 66 |
| 1721165340 | 209.58 | 1.05 | 0.50 | 208.95 | 210.18 | 207.29 | 91 |
| 1721079000 | 208.53 | -0.08 | -0.04 | 208.61 | 209.58 | 204.96 | 78 |
| 1720819800 | 208.61 | 2.25 | 1.09 | 206.36 | 210.9 | 206.36 | 104 |
| 1720733400 | 206.36 | 5.36 | 2.67 | 201 | 207.19 | 201 | 308 |
| 1720647000 | 201 | -2.24 | -1.10 | 203.65 | 203.65 | 199.96 | 1101 |
| 1720560540 | 203.24 | -5.08 | -2.44 | 208.74 | 208.74 | 202.89 | 72 |
| 1720474200 | 208.32 | 1.26 | 0.61 | 207.48 | 208.74 | 207.48 | 132 |
| 1720215000 | 207.06 | -11.35 | -5.20 | 214.03 | 214.03 | 207.06 | 1563 |
| 1720128540 | 218.41 | 5.45 | 2.56 | 213.39 | 218.41 | 209.21 | 124 |
| 1720042200 | 212.96 | -7.7 | -3.49 | 216.24 | 217.36 | 212.96 | 111 |
| 1719955800 | 220.66 | 3.08 | 1.42 | 218.02 | 222.86 | 218.02 | 95 |
| 1719869400 | 217.58 | 1.07 | 0.49 | 223.52 | 223.52 | 214.42 | 477 |
| 1719610200 | 216.51 | 0.03 | 0.01 | 214.5 | 218.68 | 214.5 | 128 |
| 1719523800 | 216.48 | -1.1 | -0.51 | 218.02 | 218.8 | 215.28 | 80 |
| 1719437400 | 217.58 | 1.42 | 0.66 | 211.99 | 219.78 | 211.99 | 171 |
| 1719351000 | 216.16 | 0.28 | 0.13 | 215.88 | 217.36 | 214.92 | 158 |
| 1719264600 | 215.88 | -0.84 | -0.39 | 215.04 | 215.88 | 214.2 | 856 |
| 1719005400 | 216.72 | 5.04 | 2.38 | 210.21 | 216.72 | 210.21 | 1015 |
| 1718918940 | 211.68 | -1.4 | -0.66 | 208.81 | 212.52 | 208.81 | 1899 |
| 1718832540 | 213.08 | 1.08 | 0.51 | 212.43 | 214.42 | 209.82 | 46 |
| 1718746200 | 212 | -1.99 | -0.93 | 212.31 | 213.78 | 212 | 69 |
| 1718659800 | 213.99 | 1.34 | 0.63 | 215.43 | 215.43 | 213.57 | 838 |
| 1718400600 | 212.65 | 0.75 | 0.35 | 207.66 | 214.13 | 207.66 | 574 |
| 1718314200 | 211.9 | -4.19 | -1.94 | 216.53 | 216.53 | 211.44 | 185 |
| 1718227800 | 216.09 | 3.83 | 1.80 | 212.26 | 216.09 | 209.37 | 397 |
| 1718141400 | 212.26 | -2.46 | -1.15 | 210.42 | 214.89 | 210.42 | 179 |
| 1718055000 | 214.72 | -4.27 | -1.95 | 221.54 | 222.2 | 214.72 | 850 |
| 1717795800 | 218.99 | 0.75 | 0.34 | 218.23 | 220 | 216.26 | 425 |
| 1717709400 | 218.24 | -3.76 | -1.69 | 221.98 | 222 | 218.24 | 862 |
| 1717622940 | 222 | 2 | 0.91 | 220.44 | 222.42 | 218.47 | 183 |
| 1717536600 | 220 | 6.53 | 3.06 | 213.5 | 220 | 213.5 | 1681 |
| 1717450200 | 213.47 | 3.72 | 1.77 | 210.17 | 213.47 | 210.17 | 207 |
| 1717191000 | 209.75 | 1.75 | 0.84 | 208.42 | 209.75 | 207.22 | 172 |
| 1717018140 | 208 | 6.6 | 3.28 | 201.81 | 208 | 201.81 | 201 |
| 1716931740 | 201.4 | 2.78 | 1.40 | 199.02 | 202 | 198.6 | 135 |
| 1716845340 | 198.62 | -1.18 | -0.59 | 198.44 | 200 | 198.44 | 47 |
| 1716586200 | 199.8 | 4.27 | 2.18 | 195.53 | 201.2 | 195.53 | 296 |
| 1716499800 | 195.53 | 2.33 | 1.21 | 193.6 | 198 | 193.6 | 203 |
| 1716413340 | 193.2 | 0.54 | 0.28 | 193.06 | 195.7 | 193.06 | 64 |
| 1716327000 | 192.66 | 1.4 | 0.73 | 188.96 | 194 | 188.96 | 77 |
| 1716240600 | 191.26 | -0.24 | -0.13 | 191.5 | 192.85 | 187.89 | 408 |
| 1715981400 | 191.5 | 4.54 | 2.43 | 187.34 | 193.12 | 186.45 | 186 |
| 1715895000 | 186.96 | -3.04 | -1.60 | 186.2 | 188.29 | 186.2 | 59 |
| 1715808600 | 190 | 3.8 | 2.04 | 182.47 | 190 | 182.47 | 86 |
| 1715722200 | 186.2 | 0.95 | 0.51 | 185.25 | 186.39 | 185.25 | 59 |
| 1715635800 | 185.25 | -3.8 | -2.01 | 189.05 | 189.05 | 185.25 | 448 |
| 1715376600 | 189.05 | 2.28 | 1.22 | 186.77 | 189.05 | 186.77 | 826 |
| 1715290140 | 186.77 | 1.33 | 0.72 | 185.44 | 188.86 | 185.44 | 66 |
| 1715203800 | 185.44 | -2.28 | -1.21 | 183.96 | 187.72 | 183.96 | 1057 |
| 1715117400 | 187.72 | -0.56 | -0.30 | 188.29 | 188.29 | 186.97 | 53 |
| 1715031000 | 188.28 | 3.06 | 1.65 | 185.22 | 188.28 | 185.22 | 53 |
| 1714771800 | 185.22 | 3.22 | 1.77 | 181.8 | 185.22 | 181.8 | 260 |
| 1714685400 | 182 | -3.28 | -1.77 | 186.96 | 186.96 | 179.96 | 164 |
| 1714512600 | 185.28 | 0 | 0.00 | 185.4 | 186.66 | 185.28 | 89 |
| 1714426200 | 185.28 | 0.41 | 0.22 | 185.24 | 185.58 | 182.34 | 183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
