Take-Two Interac Rg
TTWO
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
07/17/2026 - 02:00:00
Bid
07/17/2026 - 13:38:52
Bid
Volume 		Ask
07/17/2026 - 13:38:52
Ask
Volume
239.57
-4.23 ( -1.74% )
238.51
100
248.23
100
More information
Analysis by TheScreener
14.07.2026
Evaluation Positive  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
07/17/2026 13:34 10 239.46
07/17/2026 13:32 1 239.32
07/17/2026 13:26 1 239.16
07/17/2026 13:25 10 238.60
07/17/2026 13:25 50 238.98
07/17/2026 13:25 33 239.00
07/17/2026 13:25 1 239.00
07/17/2026 13:25 84 239.00
07/17/2026 13:25 82 239.00
07/17/2026 13:25 10 238.99
07/17/2026 13:25 10 238.99
07/17/2026 13:21 10 238.94
07/17/2026 13:17 5 238.85
07/17/2026 13:16 4 238.68
07/17/2026 13:16 12 238.70
07/17/2026 13:16 10 238.78
07/17/2026 13:16 5 238.78
07/17/2026 13:16 10 238.78
07/17/2026 13:16 20 238.78
07/17/2026 13:16 25 238.78
07/17/2026 13:16 100 238.78
07/17/2026 13:15 1 238.60
07/17/2026 13:15 1 238.60
07/17/2026 13:15 5 238.80
07/17/2026 13:12 1 238.94
07/17/2026 13:09 6 238.94
07/17/2026 13:09 10 238.85
07/17/2026 13:08 2 238.79
07/17/2026 13:08 54 238.88
07/17/2026 13:05 10 238.96
07/17/2026 13:04 98 238.96
07/17/2026 13:04 10 238.91
07/17/2026 13:04 10 238.88
07/17/2026 13:03 1 238.66
07/17/2026 13:00 10 238.96
07/17/2026 13:00 10 238.96
07/17/2026 12:48 10 238.60
07/17/2026 12:47 10 238.96
07/17/2026 12:36 33 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 11 238.96
07/17/2026 12:36 25 238.96
07/17/2026 12:36 21 238.96
07/17/2026 12:36 1 238.96
07/17/2026 12:36 2 238.71
07/17/2026 12:30 449 238.81
07/17/2026 12:30 10 239.00
07/17/2026 12:26 6 239.09
07/17/2026 12:11 1 239.08
07/17/2026 12:03 10 239.24
07/17/2026 11:52 3 239.00
07/17/2026 11:35 19 238.80
07/17/2026 11:35 81 238.80
07/17/2026 11:35 19 238.81
07/17/2026 11:35 31 238.81
07/17/2026 11:35 10 238.83
07/17/2026 11:24 17 238.76
07/17/2026 11:09 1 238.62
07/17/2026 11:09 10 238.68
07/17/2026 11:01 5 238.65
07/17/2026 10:57 10 238.53
07/17/2026 10:52 4 238.13
07/17/2026 10:51 16 238.50
07/17/2026 10:50 10 238.50
07/17/2026 10:50 10 238.42
07/17/2026 10:47 50 238.05
07/17/2026 10:47 50 238.06
07/17/2026 10:46 1 238.50
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.52
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:46 1 238.53
07/17/2026 10:42 1 238.51
07/17/2026 10:42 1 238.52
07/17/2026 10:42 63 238.52
07/17/2026 10:42 1 238.52
07/17/2026 10:35 10 238.62
07/17/2026 10:35 10 238.74
07/17/2026 10:35 10 238.76
07/17/2026 10:35 10 238.83
07/17/2026 10:35 10 238.83
07/17/2026 10:23 20 239.00
07/17/2026 10:23 2 238.99
07/17/2026 10:23 4 238.99
07/17/2026 10:23 20 239.11
07/17/2026 10:23 16 239.12
07/17/2026 10:23 21 239.12
07/17/2026 10:23 4 239.12
07/17/2026 10:04 1 239.98