Take-Two

TTWO
🏛️ uk →
248.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 245.51 249.08 243.40 248.53 0.0M
2025-09-25 244.55 248.23 242.53 244.10 0.0M
2025-09-24 251.34 253.51 239.46 242.78 0.0M
2025-09-23 251.79 255.00 250.01 251.63 0.0M
2025-09-22 253.00 255.29 248.12 254.20 0.0M
2025-09-19 249.95 254.52 247.81 249.94 0.0M
2025-09-18 250.88 254.99 249.50 251.97 0.0M
2025-09-17 248.23 251.29 245.76 246.62 0.0M
2025-09-16 247.65 252.00 246.55 247.88 0.0M
2025-09-15 246.47 250.26 229.36 249.23 0.0M
2025-09-12 246.39 248.99 244.01 245.62 0.0M
2025-09-11 243.88 248.00 243.88 245.80 0.0M
2025-09-10 247.94 252.97 243.84 244.33 0.0M
2025-09-09 249.64 252.00 247.34 248.58 0.0M
2025-09-08 240.00 249.37 238.50 246.46 0.0M
2025-09-05 241.94 243.00 236.97 238.07 0.0M
2025-09-04 240.12 241.00 209.00 240.05 0.0M
2025-09-03 240.73 242.34 236.00 240.06 0.0M
2025-09-02 233.43 239.24 227.50 235.47 0.0M
2025-08-29 233.70 237.00 232.79 233.70 0.0M
2025-08-28 234.21 236.00 228.95 234.21 0.0M
2025-08-27 231.16 234.81 228.80 231.16 0.0M
2025-08-26 230.78 233.38 228.11 230.78 0.0M
2025-08-25 231.20 233.07 225.00 231.20 0.0M
2025-08-22 228.55 230.10 226.96 228.55 0.0M
2025-08-21 227.51 230.88 225.01 227.51 0.0M
2025-08-20 229.19 231.00 225.50 229.19 0.0M
2025-08-19 229.02 234.88 227.81 229.02 0.0M
2025-08-18 233.40 235.33 228.00 233.40 0.0M
2025-08-15 231.86 237.00 229.75 231.86 0.0M
2025-08-14 235.84 240.00 232.58 235.84 0.0M
2025-08-13 234.64 235.37 230.98 234.64 0.0M
2025-08-12 231.52 232.29 222.88 231.52 0.0M
2025-08-11 222.47 226.60 218.00 222.47 0.0M
2025-08-08 219.00 241.00 216.23 219.00 0.0M
2025-08-07 224.35 228.50 223.09 224.35 0.0M
2025-08-06 225.96 231.00 224.00 225.96 0.0M
2025-08-05 226.86 227.87 225.27 226.86 0.0M
2025-08-04 224.52 226.32 220.93 224.52 0.0M
2025-08-01 220.63 225.76 218.75 220.63 0.0M
2025-07-31 223.62 230.00 221.00 223.62 0.0M
2025-07-30 225.50 229.00 222.10 225.50 0.0M
2025-07-29 222.72 227.36 222.54 222.72 0.0M
2025-07-28 225.88 228.66 224.45 225.88 0.0M
2025-07-25 226.16 227.43 223.50 226.16 0.0M
2025-07-24 228.84 235.00 227.57 228.84 0.0M
2025-07-23 229.41 230.99 227.80 229.41 0.0M
2025-07-22 231.00 232.84 229.50 231.00 0.0M
2025-07-21 231.87 233.98 230.05 231.87 0.0M
2025-07-18 230.08 234.99 228.00 230.08 0.0M
2025-07-17 234.65 239.50 230.57 234.65 0.0M
2025-07-16 238.32 240.00 237.13 238.32 0.0M
2025-07-15 239.18 240.92 236.07 239.18 0.0M
2025-07-14 236.87 238.17 233.41 236.87 0.0M
2025-07-11 233.85 236.65 233.71 233.85 0.0M
2025-07-10 237.21 243.90 234.57 237.21 0.0M
2025-07-09 242.66 243.20 240.01 242.66 0.0M
2025-07-08 240.60 243.09 239.56 240.60 0.0M
2025-07-07 241.26 243.48 239.64 241.26 0.0M
2025-07-03 239.67 241.57 237.00 239.67 0.0M
2025-07-02 240.18 242.30 238.82 240.18 0.0M
2025-07-01 242.52 243.94 238.14 242.52 0.0M
2025-06-30 242.63 244.50 237.58 242.63 0.0M
2025-06-27 239.35 244.00 239.16 239.35 0.0M
2025-06-26 239.18 244.30 238.66 239.18 0.0M
2025-06-25 242.73 246.00 241.81 242.73 0.0M
2025-06-24 244.39 245.08 240.57 244.39 0.0M
2025-06-23 239.17 241.70 235.60 239.17 0.0M
2025-06-20 238.66 242.26 238.66 238.66 0.0M
2025-06-18 239.08 242.00 235.88 239.08 0.0M
2025-06-17 236.50 239.65 236.27 236.50 0.0M
2025-06-16 238.91 240.16 230.95 238.91 0.0M
2025-06-13 231.46 235.79 229.73 231.46 0.0M
2025-06-12 236.25 237.27 232.50 236.25 0.0M
2025-06-11 234.94 235.63 232.02 234.94 0.0M
2025-06-10 233.66 235.72 231.78 233.66 0.0M
2025-06-09 231.89 234.08 230.38 231.89 0.0M
2025-06-06 231.99 233.14 230.48 231.99 0.0M
2025-06-05 232.54 232.75 229.00 232.54 0.0M
2025-06-04 228.85 230.46 227.00 228.85 0.0M
2025-06-03 228.42 228.83 223.95 228.42 0.0M
2025-06-02 226.55 226.55 222.18 226.55 0.0M
2025-05-30 225.73 226.43 224.28 225.73 0.0M
2025-05-29 225.57 230.56 223.60 225.57 0.0M
2025-05-28 227.22 229.79 226.28 227.22 0.0M
2025-05-27 226.78 227.52 225.20 226.78 0.0M
2025-05-23 225.92 226.41 223.90 225.92 0.0M
2025-05-22 224.71 228.88 223.02 224.71 0.0M
2025-05-21 228.57 231.59 227.00 228.57 0.0M
2025-05-20 236.10 236.35 232.57 236.10 0.0M
2025-05-19 233.63 235.31 225.08 233.63 0.0M
2025-05-16 227.08 240.72 222.92 227.08 0.0M
2025-05-15 232.88 233.66 228.00 232.88 0.0M
2025-05-14 227.00 229.54 224.90 227.00 0.0M
2025-05-13 225.59 228.23 224.44 225.59 0.0M
2025-05-12 226.39 231.52 219.25 226.39 0.0M
2025-05-09 226.95 227.36 224.27 226.95 0.0M
2025-05-08 226.64 228.40 224.48 226.64 0.0M
2025-05-07 226.74 237.99 226.31 226.74 0.0M
2025-05-06 229.74 232.19 222.50 229.74 0.0M
2025-05-05 219.95 225.21 217.96 219.95 0.0M
2025-05-02 223.98 236.90 196.00 223.98 0.0M
2025-05-01 235.73 237.59 233.36 235.73 0.0M
2025-04-30 232.12 232.76 225.00 232.12 0.0M
2025-04-29 230.60 230.96 225.00 230.60 0.0M
2025-04-28 225.32 228.93 223.70 225.32 0.0M
2025-04-25 224.33 226.55 222.49 224.33 0.0M
2025-04-24 222.15 224.38 210.00 222.15 0.0M
2025-04-23 212.66 215.97 211.00 212.66 0.0M
2025-04-22 209.10 211.65 207.48 209.10 0.0M
2025-04-17 213.35 214.73 211.51 213.35 0.0M
2025-04-16 211.23 215.80 210.71 211.23 0.0M
2025-04-15 214.10 215.19 212.10 214.10 0.0M
2025-04-14 211.60 216.27 211.17 211.60 0.0M
2025-04-11 209.92 210.71 202.16 209.92 0.0M
2025-04-10 200.25 205.74 196.47 200.25 0.0M
2025-04-09 206.84 209.48 194.41 206.84 0.0M
2025-04-08 202.57 205.19 196.89 202.57 0.0M
2025-04-07 189.01 200.75 183.66 189.01 0.0M
2025-04-04 198.31 208.42 195.85 198.31 0.0M
2025-04-03 208.80 211.43 204.88 208.80 0.0M
2025-04-02 210.56 212.80 207.42 210.56 0.0M
2025-04-01 208.55 209.41 204.70 208.55 0.0M
2025-03-31 201.40 208.04 200.84 201.40 0.0M
2025-03-28 209.97 215.15 209.36 209.97 0.0M
2025-03-27 215.27 216.48 213.70 215.27 0.0M
2025-03-26 214.45 220.89 211.96 214.45 0.0M
2025-03-25 217.41 218.00 211.89 217.41 0.0M
2025-03-24 212.28 217.25 212.07 212.28 0.0M
2025-03-21 212.05 212.30 204.21 212.05 0.0M
2025-03-20 209.32 211.39 206.77 209.32 0.0M
2025-03-19 210.29 210.73 203.61 210.29 0.0M
2025-03-18 203.76 206.30 203.70 203.76 0.0M
2025-03-17 206.69 207.58 202.49 206.69 0.0M
2025-03-14 204.84 206.37 203.19 204.84 0.0M
2025-03-13 203.60 206.30 201.92 203.60 0.0M
2025-03-12 204.99 208.00 203.58 204.99 0.0M
2025-03-11 205.30 206.03 200.00 205.30 0.0M
2025-03-10 200.90 208.87 197.00 200.90 0.0M
2025-03-07 199.81 207.50 198.81 199.81 0.0M
2025-03-06 212.76 216.32 209.50 212.76 0.0M
2025-03-05 212.99 214.85 208.10 212.99 0.0M
2025-03-04 203.94 209.00 202.40 203.94 0.0M
2025-03-03 211.81 214.20 209.67 211.81 0.0M
2025-02-28 208.26 209.97 206.88 208.26 0.0M
2025-02-27 210.76 211.44 207.83 210.76 0.0M
2025-02-26 208.58 210.26 207.69 208.58 0.0M
2025-02-25 207.39 214.00 206.07 207.39 0.0M
2025-02-24 209.19 213.64 207.21 209.19 0.0M
2025-02-21 212.20 216.53 211.55 212.20 0.0M
2025-02-20 211.70 215.18 209.13 211.70 0.0M
2025-02-19 213.18 218.89 212.46 213.18 0.1M
2025-02-18 212.12 215.35 208.49 212.12 0.0M
2025-02-14 210.27 212.54 209.81 210.27 0.0M
2025-02-13 209.23 210.27 208.24 209.23 0.0M
2025-02-12 209.48 209.96 206.53 209.48 0.0M
2025-02-11 209.38 213.98 208.38 209.38 0.0M
2025-02-10 212.37 215.84 206.22 212.37 0.0M
2025-02-07 211.21 211.34 194.00 211.21 0.0M
2025-02-06 183.86 185.50 182.60 183.86 0.0M
2025-02-05 184.25 186.12 183.00 184.25 0.0M
2025-02-04 183.84 186.99 182.77 183.84 0.0M
2025-02-03 184.20 187.04 182.12 184.20 0.0M
2025-01-31 186.32 190.87 186.10 186.32 0.0M
2025-01-30 190.57 192.99 189.60 190.57 0.0M
2025-01-29 190.17 191.52 186.92 190.17 0.0M
2025-01-28 187.88 189.69 185.73 187.88 0.0M
2025-01-27 188.91 190.53 183.88 188.91 0.0M
2025-01-24 183.44 184.42 182.58 183.44 0.0M
2025-01-23 183.51 184.86 179.63 183.51 0.0M
2025-01-22 186.79 187.23 183.39 186.79 0.0M
2025-01-21 186.83 188.86 186.34 186.83 0.0M
2025-01-17 186.39 187.00 184.83 186.39 0.0M
2025-01-16 183.45 184.35 181.31 183.45 0.0M
2025-01-15 181.62 183.90 179.51 181.62 0.0M
2025-01-14 180.80 181.50 178.85 180.80 0.0M
2025-01-13 179.48 180.00 178.00 179.48 0.0M
2025-01-10 179.90 184.00 177.30 179.90 0.1M
2025-01-08 182.77 183.44 180.11 182.77 0.5M
2025-01-07 182.14 187.99 180.95 182.14 0.0M
2025-01-06 191.57 192.13 188.46 191.57 0.0M
2025-01-03 188.70 189.23 184.20 188.70 0.0M
2025-01-02 181.89 185.48 181.06 181.89 0.0M