TTWO / Take-Two Interactive Software, Inc. - Flusso di opzioni sulle azioni
Il mercato delle opzioni è considerato smart money e, monitorando le operazioni in opzioni effettuate, possiamo identificare segnali rialzisti o ribassisti. Il prodotto Fintel del flusso di opzioni riceve i dati sui trading quasi in tempo reale e li filtra per mostrare i grandi trading in blocco, che molto probabilmente sono effettuati da istituzioni. Osservando l'APERTURA di grandi posizioni CALL o PUT, possiamo ottenere un indicatore del sentiment quasi in tempo reale.
Vedi anche: la nostra Classifica delle azioni e la nostra Classifica degli ETF.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 12:29:32 | TTWO | SELL |
|
CALL | 2025-09-12 | 7 | 252.5 | 238.345 | 5.94 | SIZE > PRIOR OI | BZX-TRADE | 4 | 0.28 | 9,300 | -0.74 | |
| 2025-09-05 | 12:29:22 | TTWO | 2025-09-12 | 7 | 238.345 | ||||||||||||
| 2025-09-05 | 12:27:35 | TTWO | 2025-09-12 | 7 | 238.42 | ||||||||||||
| 2025-09-05 | 12:27:33 | TTWO | 2025-09-12 | 7 | 238.44 | ||||||||||||
| 2025-09-03 | 14:23:15 | TTWO | 2025-10-03 | 30 | 238.055 | ||||||||||||
| 2025-09-03 | 13:35:16 | TTWO | 2026-06-18 | 288 | 237.8 | ||||||||||||
| 2025-09-03 | 10:29:47 | TTWO | 2025-12-19 | 107 | 238.815 | ||||||||||||
| 2025-09-02 | 13:46:08 | TTWO | 2025-12-19 | 108 | 239.005 | ||||||||||||
| 2025-08-29 | 11:29:42 | TTWO | 2025-09-05 | 7 | 233.54 | ||||||||||||
| 2025-08-29 | 11:29:34 | TTWO | 2025-09-05 | 7 | 233.675 | ||||||||||||
| 2025-08-29 | 11:29:27 | TTWO | 2025-09-05 | 7 | 233.745 | ||||||||||||
| 2025-08-27 | 14:55:39 | TTWO | 2025-12-19 | 114 | 231.8 | ||||||||||||
| 2025-08-27 | 12:14:19 | TTWO | 2026-01-16 | 142 | 230.945 | ||||||||||||
| 2025-08-27 | 09:55:39 | TTWO | 2025-10-17 | 51 | 229.095 | ||||||||||||
| 2025-08-26 | 11:41:30 | TTWO | 2025-12-19 | 115 | 231.26 | ||||||||||||
| 2025-08-25 | 14:14:31 | TTWO | 2026-03-20 | 207 | 231.935 | ||||||||||||
| 2025-08-25 | 10:03:11 | TTWO | 2025-09-19 | 25 | 230.986 | ||||||||||||
| 2025-08-22 | 11:19:35 | TTWO | 2025-12-19 | 119 | 228.675 | ||||||||||||
| 2025-08-22 | 10:57:46 | TTWO | 2025-12-19 | 119 | 228.445 | ||||||||||||
| 2025-08-19 | 09:45:29 | TTWO | 2025-09-19 | 31 | 229.655 | ||||||||||||
| 2025-08-19 | 09:45:29 | TTWO | 2025-09-19 | 31 | 229.655 | ||||||||||||
| 2025-08-19 | 09:45:29 | TTWO | 2025-09-19 | 31 | 229.655 | ||||||||||||
| 2025-08-15 | 12:57:37 | TTWO | 2025-08-29 | 14 | 232.53 | ||||||||||||
| 2025-08-15 | 12:57:28 | TTWO | 2025-08-29 | 14 | 232.655 | ||||||||||||
| 2025-08-15 | 12:56:54 | TTWO | 2025-08-29 | 14 | 232.666 | ||||||||||||
| 2025-08-14 | 10:52:30 | TTWO | 2026-06-18 | 308 | 235.795 | ||||||||||||
| 2025-08-13 | 09:59:09 | TTWO | 2026-03-20 | 219 | 232.55 | ||||||||||||
| 2025-08-13 | 09:59:09 | TTWO | 2026-03-20 | 219 | 232.55 | ||||||||||||
| 2025-08-13 | 09:42:17 | TTWO | 2025-09-26 | 44 | 232.585 | ||||||||||||
| 2025-08-12 | 09:41:20 | TTWO | 2025-08-15 | 3 | 225.72 | ||||||||||||
| 2025-08-08 | 10:36:12 | TTWO | 2025-08-15 | 7 | 220.795 | Post-Earnings | |||||||||||
| 2025-08-08 | 10:36:10 | TTWO | 2025-08-15 | 7 | 220.795 | Post-Earnings | |||||||||||
| 2025-08-08 | 10:35:49 | TTWO | 2025-08-15 | 7 | 220.935 | Post-Earnings | |||||||||||
| 2025-08-08 | 10:35:46 | TTWO | 2025-08-15 | 7 | 220.935 | Post-Earnings | |||||||||||
| 2025-08-08 | 09:49:46 | TTWO | 2025-09-19 | 42 | 230.28 | Post-Earnings | |||||||||||
| 2025-08-08 | 09:46:19 | TTWO | 2025-09-26 | 49 | 231.815 | Post-Earnings | |||||||||||
| 2025-08-08 | 09:44:33 | TTWO | 2025-09-19 | 42 | 230.165 | Post-Earnings | |||||||||||
| 2025-08-08 | 09:44:14 | TTWO | 2025-09-19 | 42 | 229.487 | Post-Earnings | |||||||||||
| 2025-08-07 | 15:50:06 | TTWO | 2025-08-08 | 1 | 225.72 | Pre-Earnings | |||||||||||
| 2025-08-07 | 15:29:32 | TTWO | 2025-08-08 | 1 | 224.825 | Pre-Earnings | |||||||||||
| 2025-08-07 | 14:16:54 | TTWO | 2026-01-16 | 162 | 222.49 | Pre-Earnings | |||||||||||
| 2025-08-07 | 14:16:54 | TTWO | 2026-01-16 | 162 | 222.49 | Pre-Earnings | |||||||||||
| 2025-08-07 | 12:28:48 | TTWO | 2025-08-08 | 1 | 223.995 | Pre-Earnings | |||||||||||
| 2025-08-07 | 09:55:56 | TTWO | 2025-08-08 | 1 | 226.97 | Pre-Earnings | |||||||||||
| 2025-08-05 | 12:57:49 | TTWO | 2025-08-15 | 10 | 226.625 | ||||||||||||
| 2025-07-30 | 12:11:54 | TTWO | 2025-08-15 | 16 | 225.445 | ||||||||||||
| 2025-07-28 | 15:29:29 | TTWO | 2025-08-15 | 18 | 225.765 | ||||||||||||
| 2025-07-25 | 15:24:43 | TTWO | 2025-08-15 | 21 | 223.47 | ||||||||||||
| 2025-07-25 | 13:55:32 | TTWO | 2025-08-01 | 7 | 224.255 | ||||||||||||
| 2025-07-25 | 10:58:45 | TTWO | 2025-07-25 | 0 | 226.236 | ||||||||||||
| 2025-07-24 | 14:23:38 | TTWO | 2025-08-01 | 8 | 227.706 | ||||||||||||
| 2025-07-24 | 14:23:12 | TTWO | 2025-08-01 | 8 | 227.905 | ||||||||||||
| 2025-07-24 | 10:12:00 | TTWO | 2025-08-22 | 29 | 228.495 | ||||||||||||
| 2025-07-24 | 10:12:00 | TTWO | 2025-08-22 | 29 | 228.495 | ||||||||||||
| 2025-07-24 | 10:12:00 | TTWO | 2025-08-22 | 29 | 228.495 | ||||||||||||
| 2025-07-21 | 09:54:19 | TTWO | 2025-08-29 | 39 | 231.435 | ||||||||||||
| 2025-07-21 | 09:54:19 | TTWO | 2025-08-29 | 39 | 231.435 | ||||||||||||
| 2025-07-21 | 09:54:19 | TTWO | 2025-08-29 | 39 | 231.435 | ||||||||||||
| 2025-07-18 | 15:54:50 | TTWO | 2025-07-18 | 0 | 230.289 | ||||||||||||
| 2025-07-18 | 12:40:08 | TTWO | 2025-07-18 | 0 | 228.587 | ||||||||||||
| 2025-07-17 | 13:18:26 | TTWO | 2025-07-25 | 8 | 231.68 | ||||||||||||
| 2025-07-17 | 13:18:19 | TTWO | 2025-07-25 | 8 | 231.885 | ||||||||||||
| 2025-07-17 | 13:18:20 | TTWO | 2025-07-25 | 8 | 231.875 | ||||||||||||
| 2025-07-17 | 13:18:19 | TTWO | 2025-07-25 | 8 | 231.885 | ||||||||||||
| 2025-07-17 | 13:18:17 | TTWO | 2025-07-25 | 8 | 231.95 | ||||||||||||
| 2025-07-17 | 13:18:11 | TTWO | 2025-07-25 | 8 | 232.195 | ||||||||||||
| 2025-07-16 | 10:28:19 | TTWO | 2025-08-22 | 37 | 238.13 | ||||||||||||
| 2025-07-16 | 10:28:19 | TTWO | 2025-08-22 | 37 | 238.13 | ||||||||||||
| 2025-07-10 | 15:20:55 | TTWO | 2025-08-15 | 36 | 235.884 | ||||||||||||
| 2025-07-10 | 14:19:25 | TTWO | 2025-07-18 | 8 | 236.845 | ||||||||||||
| 2025-07-10 | 14:19:25 | TTWO | 2025-07-18 | 8 | 236.845 | ||||||||||||
| 2025-07-10 | 14:19:22 | TTWO | 2025-07-18 | 8 | 236.857 | ||||||||||||
| 2025-07-10 | 14:19:21 | TTWO | 2025-07-18 | 8 | 236.875 | ||||||||||||
| 2025-07-10 | 14:19:22 | TTWO | 2025-07-18 | 8 | 236.855 | ||||||||||||
| 2025-07-10 | 14:19:00 | TTWO | 2025-07-18 | 8 | 236.9 | ||||||||||||
| 2025-07-10 | 14:18:58 | TTWO | 2025-07-18 | 8 | 236.9 | ||||||||||||
| 2025-07-10 | 13:16:44 | TTWO | 2025-08-15 | 36 | 236.88 | ||||||||||||
| 2025-07-10 | 10:46:53 | TTWO | 2025-08-22 | 43 | 235.96 | ||||||||||||
| 2025-07-09 | 09:38:56 | TTWO | 2025-08-15 | 37 | 241.275 | ||||||||||||
| 2025-07-09 | 09:38:56 | TTWO | 2025-08-15 | 37 | 241.275 | ||||||||||||
| 2025-07-09 | 09:38:56 | TTWO | 2025-08-15 | 37 | 241.275 | ||||||||||||
| 2025-07-09 | 09:35:45 | TTWO | 2025-08-15 | 37 | 240.465 | ||||||||||||
| 2025-07-07 | 10:09:28 | TTWO | 2025-08-15 | 39 | 240.79 | ||||||||||||
| 2025-07-07 | 10:09:28 | TTWO | 2025-08-15 | 39 | 240.79 | ||||||||||||
| 2025-07-03 | 09:46:38 | TTWO | 2025-08-15 | 43 | 238.394 | ||||||||||||
| 2025-07-01 | 15:46:08 | TTWO | 2025-07-11 | 10 | 240.084 | ||||||||||||
| 2025-07-01 | 15:42:36 | TTWO | 2025-07-11 | 10 | 239.905 | ||||||||||||
| 2025-07-01 | 15:28:29 | TTWO | 2025-07-11 | 10 | 240.15 | ||||||||||||
| 2025-07-01 | 15:28:13 | TTWO | 2025-07-11 | 10 | 240.205 | ||||||||||||
| 2025-07-01 | 15:27:23 | TTWO | 2025-07-11 | 10 | 240.175 | ||||||||||||
| 2025-07-01 | 15:05:51 | TTWO | 2025-07-11 | 10 | 239.905 | ||||||||||||
| 2025-07-01 | 15:04:02 | TTWO | 2025-07-11 | 10 | 239.78 | ||||||||||||
| 2025-07-01 | 15:03:46 | TTWO | 2025-07-11 | 10 | 239.735 | ||||||||||||
| 2025-07-01 | 15:03:14 | TTWO | 2025-07-11 | 10 | 239.82 | ||||||||||||
| 2025-07-01 | 15:01:59 | TTWO | 2025-07-11 | 10 | 239.785 | ||||||||||||
| 2025-06-26 | 12:52:51 | TTWO | 2025-07-03 | 7 | 239.535 | ||||||||||||
| 2025-06-26 | 12:52:51 | TTWO | 2025-07-03 | 7 | 239.535 | ||||||||||||
| 2025-06-26 | 10:43:05 | TTWO | 2025-08-01 | 36 | 239.8 | ||||||||||||
| 2025-06-26 | 10:42:57 | TTWO | 2025-08-01 | 36 | 239.795 | ||||||||||||
| 2025-06-26 | 10:42:53 | TTWO | 2025-08-01 | 36 | 239.795 | ||||||||||||
| 2025-06-24 | 09:34:05 | TTWO | 2025-09-19 | 87 | 241.443 | ||||||||||||
| 2025-06-23 | 09:56:33 | TTWO | 2025-08-15 | 53 | 239.23 | ||||||||||||
| 2025-06-23 | 09:56:33 | TTWO | 2025-08-15 | 53 | 239.23 | ||||||||||||
| 2025-06-23 | 09:53:15 | TTWO | 2025-08-15 | 53 | 239.37 | ||||||||||||
| 2025-06-20 | 15:27:49 | TTWO | 2025-07-18 | 28 | 237.49 | ||||||||||||
| 2025-06-20 | 12:05:49 | TTWO | 2025-06-27 | 7 | 240.645 | ||||||||||||
| 2025-06-20 | 12:05:45 | TTWO | 2025-06-27 | 7 | 240.645 | ||||||||||||
| 2025-06-20 | 12:05:41 | TTWO | 2025-06-27 | 7 | 240.645 | ||||||||||||
| 2025-06-20 | 12:05:11 | TTWO | 2025-06-27 | 7 | 240.645 | ||||||||||||
| 2025-06-18 | 10:18:33 | TTWO | 2025-08-01 | 44 | 237.362 | ||||||||||||
| 2025-06-18 | 10:18:11 | TTWO | 2025-07-18 | 30 | 237.056 | ||||||||||||
| 2025-06-17 | 14:26:01 | TTWO | 2025-06-20 | 3 | 236.325 | ||||||||||||
| 2025-06-13 | 12:23:20 | TTWO | 2025-06-20 | 7 | 234.288 | ||||||||||||
| 2025-06-13 | 09:35:47 | TTWO | 2025-06-20 | 7 | 235.019 | ||||||||||||
| 2025-06-13 | 09:34:18 | TTWO | 2025-06-20 | 7 | 234.338 | ||||||||||||
| 2025-06-13 | 09:30:02 | TTWO | 2025-06-20 | 7 | 232.422 | ||||||||||||
| 2025-06-12 | 10:07:00 | TTWO | 2026-03-20 | 281 | 236.68 | ||||||||||||
| 2025-06-11 | 10:08:45 | TTWO | 2025-06-20 | 9 | 235.235 | ||||||||||||
| 2025-06-06 | 14:51:34 | TTWO | 2025-06-20 | 14 | 231.82 | ||||||||||||
| 2025-06-05 | 14:50:36 | TTWO | 2025-06-13 | 8 | 231.8 | ||||||||||||
| 2025-06-03 | 13:45:31 | TTWO | 2025-08-15 | 73 | 228.264 | ||||||||||||
| 2025-06-03 | 13:45:31 | TTWO | 2025-08-15 | 73 | 228.26 | ||||||||||||
| 2025-05-30 | 11:30:00 | TTWO | 2025-06-20 | 21 | 225.795 | ||||||||||||
| 2025-05-29 | 13:37:01 | TTWO | 2025-06-06 | 8 | 225.535 | ||||||||||||
| 2025-05-29 | 13:37:01 | TTWO | 2025-06-06 | 8 | 225.535 | ||||||||||||
| 2025-05-29 | 13:37:01 | TTWO | 2025-06-06 | 8 | 225.535 | ||||||||||||
| 2025-05-23 | 09:36:50 | TTWO | 2025-06-20 | 28 | 225.51 | ||||||||||||
| 2025-05-23 | 09:36:49 | TTWO | 2025-06-20 | 28 | 225.69 | ||||||||||||
| 2025-05-22 | 10:53:50 | TTWO | 2025-07-18 | 57 | 224.23 | ||||||||||||
| 2025-05-22 | 09:51:26 | TTWO | 2025-06-27 | 36 | 225.239 | ||||||||||||
| 2025-05-22 | 09:48:54 | TTWO | 2025-06-27 | 36 | 225.19 | ||||||||||||
| 2025-05-20 | 15:48:21 | TTWO | 2025-06-06 | 17 | 236.816 | ||||||||||||
| 2025-05-20 | 15:48:21 | TTWO | 2025-06-06 | 17 | 236.815 | ||||||||||||
| 2025-05-20 | 10:41:39 | TTWO | 2025-05-30 | 10 | 234.44 | ||||||||||||
| 2025-05-16 | 11:22:43 | TTWO | 2025-06-20 | 35 | 229.415 | Post-Earnings | |||||||||||
| 2025-05-16 | 11:22:43 | TTWO | 2025-06-20 | 35 | 229.415 | Post-Earnings | |||||||||||
| 2025-05-16 | 10:50:53 | TTWO | 2025-05-30 | 14 | 231.025 | Post-Earnings | |||||||||||
| 2025-05-16 | 10:47:12 | TTWO | 2025-05-30 | 14 | 230.582 | Post-Earnings | |||||||||||
| 2025-05-16 | 10:46:17 | TTWO | 2025-05-30 | 14 | 230.42 | Post-Earnings | |||||||||||
| 2025-05-16 | 10:06:50 | TTWO | 2025-06-20 | 35 | 229.645 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:40:26 | TTWO | 2025-06-20 | 35 | 231.865 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:40:28 | TTWO | 2025-06-20 | 35 | 231.92 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:36:06 | TTWO | 2025-06-20 | 35 | 232.311 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:35:11 | TTWO | 2025-06-20 | 35 | 232.612 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:35:11 | TTWO | 2025-06-20 | 35 | 232.585 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:35:11 | TTWO | 2025-06-20 | 35 | 232.588 | Post-Earnings | |||||||||||
| 2025-05-16 | 09:35:11 | TTWO | 2025-06-20 | 35 | 232.612 | Post-Earnings | |||||||||||
| 2025-05-15 | 15:59:58 | TTWO | 2025-05-16 | 1 | 232.295 | Pre-Earnings | |||||||||||
| 2025-05-15 | 15:53:51 | TTWO | 2025-05-16 | 1 | 232.91 | Pre-Earnings | |||||||||||
| 2025-05-15 | 13:36:38 | TTWO | 2025-05-16 | 1 | 233.115 | Pre-Earnings | |||||||||||
| 2025-05-15 | 13:28:44 | TTWO | 2025-05-16 | 1 | 233.42 | Pre-Earnings | |||||||||||
| 2025-05-15 | 09:59:32 | TTWO | 2025-05-16 | 1 | 231.36 | Pre-Earnings | |||||||||||
| 2025-05-13 | 13:19:47 | TTWO | 2025-05-16 | 3 | 227.01 | ||||||||||||
| 2025-05-12 | 13:26:43 | TTWO | 2025-05-16 | 4 | 225.987 | ||||||||||||
| 2025-05-12 | 09:47:58 | TTWO | 2025-06-06 | 25 | 223.284 | ||||||||||||
| 2025-05-12 | 09:47:54 | TTWO | 2025-06-06 | 25 | 223.132 | ||||||||||||
| 2025-05-12 | 09:47:15 | TTWO | 2025-06-13 | 32 | 223.645 | ||||||||||||
| 2025-05-12 | 09:46:50 | TTWO | 2025-06-13 | 32 | 222.915 | ||||||||||||
| 2025-05-12 | 09:46:50 | TTWO | 2025-06-13 | 32 | 222.915 | ||||||||||||
| 2025-05-09 | 09:47:00 | TTWO | 2025-05-16 | 7 | 224.98 | ||||||||||||
| 2025-05-08 | 10:26:44 | TTWO | 2025-05-16 | 8 | 225.03 | ||||||||||||
| 2025-05-08 | 10:26:33 | TTWO | 2025-05-16 | 8 | 225.035 | ||||||||||||
| 2025-05-07 | 09:53:07 | TTWO | 2025-06-06 | 30 | 229.411 | ||||||||||||
| 2025-05-07 | 09:53:07 | TTWO | 2025-06-06 | 30 | 229.285 | ||||||||||||
| 2025-05-07 | 09:52:52 | TTWO | 2025-05-23 | 16 | 229.255 | ||||||||||||
| 2025-05-07 | 09:52:34 | TTWO | 2025-05-23 | 16 | 229.021 | ||||||||||||
| 2025-05-06 | 15:53:46 | TTWO | 2025-05-09 | 3 | 231.745 | ||||||||||||
| 2025-05-05 | 09:59:03 | TTWO | 2025-05-09 | 4 | 220.14 | SSR | |||||||||||
| 2025-05-05 | 09:34:18 | TTWO | 2025-05-16 | 11 | 220.675 | SSR | |||||||||||
| 2025-05-05 | 09:34:03 | TTWO | 2025-05-16 | 11 | 220.842 | SSR | |||||||||||
| 2025-05-05 | 09:34:03 | TTWO | 2025-05-16 | 11 | 220.845 | SSR | |||||||||||
| 2025-05-02 | 14:39:42 | TTWO | 2025-05-09 | 7 | 223.35 | SSR | |||||||||||
| 2025-05-02 | 14:35:12 | TTWO | 2025-05-09 | 7 | 223.925 | SSR | |||||||||||
| 2025-05-02 | 14:01:46 | TTWO | 2025-05-16 | 14 | 224.335 | SSR | |||||||||||
| 2025-05-02 | 10:58:03 | TTWO | 2025-05-09 | 7 | 216.926 | SSR | |||||||||||
| 2025-05-02 | 10:32:41 | TTWO | 2025-06-20 | 49 | 215.995 | SSR | |||||||||||
| 2025-05-02 | 10:32:41 | TTWO | 2025-06-20 | 49 | 216.074 | SSR | |||||||||||
| 2025-05-02 | 09:48:00 | TTWO | 2025-06-20 | 49 | 218.76 | SSR | |||||||||||
| 2025-05-02 | 09:47:59 | TTWO | 2025-06-20 | 49 | 218.195 | SSR | |||||||||||
| 2025-05-02 | 09:47:28 | TTWO | 2025-06-20 | 49 | 218.275 | SSR | |||||||||||
| 2025-05-02 | 09:47:26 | TTWO | 2025-06-20 | 49 | 218.165 | SSR | |||||||||||
| 2025-05-02 | 09:46:19 | TTWO | 2025-06-20 | 49 | 218.95 | SSR | |||||||||||
| 2025-05-02 | 09:45:23 | TTWO | 2026-06-18 | 412 | 217.758 | SSR | |||||||||||
| 2025-05-02 | 09:44:17 | TTWO | 2025-06-20 | 49 | 215.905 | SSR | |||||||||||
| 2025-05-02 | 09:44:17 | TTWO | 2025-06-20 | 49 | 215.941 | SSR | |||||||||||
| 2025-05-02 | 09:43:40 | TTWO | 2025-05-16 | 14 | 216.675 | SSR | |||||||||||
| 2025-05-02 | 09:39:11 | TTWO | 2025-09-19 | 140 | 217.155 | SSR | |||||||||||
| 2025-05-02 | 09:37:16 | TTWO | 2025-06-20 | 49 | 216.355 | SSR | |||||||||||
| 2025-05-02 | 09:35:42 | TTWO | 2025-07-18 | 77 | 217.66 | SSR | |||||||||||
| 2025-05-02 | 09:35:42 | TTWO | 2025-07-18 | 77 | 217.66 | SSR | |||||||||||
| 2025-05-02 | 09:35:42 | TTWO | 2025-07-18 | 77 | 217.66 | SSR | |||||||||||
| 2025-05-02 | 09:34:09 | TTWO | 2025-09-19 | 140 | 216.56 | SSR | |||||||||||
| 2025-05-02 | 09:33:50 | TTWO | 2025-09-19 | 140 | 215.205 | SSR | |||||||||||
| 2025-05-02 | 09:33:50 | TTWO | 2025-09-19 | 140 | 215.205 | SSR | |||||||||||
| 2025-05-02 | 09:33:44 | TTWO | 2025-09-19 | 140 | 215.385 | SSR | |||||||||||
| 2025-05-02 | 09:33:44 | TTWO | 2025-09-19 | 140 | 215.205 | SSR | |||||||||||
| 2025-05-02 | 09:32:12 | TTWO | 2025-09-19 | 140 | 215.229 | SSR | |||||||||||
| 2025-05-02 | 09:32:12 | TTWO | 2025-09-19 | 140 | 215.235 | SSR | |||||||||||
| 2025-05-01 | 12:26:16 | TTWO | 2025-05-02 | 1 | 234.67 | ||||||||||||
| 2025-04-29 | 10:16:08 | TTWO | 2025-05-02 | 3 | 227.235 | ||||||||||||
| 2025-04-28 | 10:56:54 | TTWO | 2025-05-02 | 4 | 226.28 | ||||||||||||
| 2025-04-25 | 13:32:41 | TTWO | 2025-05-02 | 7 | 224.455 | ||||||||||||
| 2025-04-25 | 13:32:30 | TTWO | 2025-05-02 | 7 | 224.455 | ||||||||||||
| 2025-04-25 | 13:32:30 | TTWO | 2025-05-02 | 7 | 224.455 | ||||||||||||
| 2025-04-21 | 14:02:03 | TTWO | 2025-05-30 | 39 | 202.67 | ||||||||||||
| 2025-04-21 | 13:24:09 | TTWO | 2025-04-25 | 4 | 203.975 | ||||||||||||
| 2025-04-17 | 13:26:36 | TTWO | 2025-04-25 | 8 | 214.055 | ||||||||||||
| 2025-04-16 | 15:45:50 | TTWO | 2025-05-02 | 16 | 210.176 | ||||||||||||
| 2025-04-16 | 15:04:43 | TTWO | 2025-04-17 | 1 | 210.38 | ||||||||||||
| 2025-04-16 | 15:04:43 | TTWO | 2025-04-17 | 1 | 210.38 | ||||||||||||
| 2025-04-16 | 12:32:10 | TTWO | 2025-04-25 | 9 | 214.431 | ||||||||||||
| 2025-04-11 | 12:15:33 | TTWO | 2025-04-17 | 6 | 208.435 | ||||||||||||
| 2025-04-11 | 12:13:18 | TTWO | 2025-04-17 | 6 | 208.145 | ||||||||||||
| 2025-04-11 | 12:13:18 | TTWO | 2025-04-17 | 6 | 208.31 | ||||||||||||
| 2025-04-11 | 11:57:56 | TTWO | 2025-04-17 | 6 | 207.44 | ||||||||||||
| 2025-04-11 | 11:56:26 | TTWO | 2025-04-17 | 6 | 207.455 | ||||||||||||
| 2025-04-11 | 10:24:38 | TTWO | 2025-04-25 | 14 | 203.576 | ||||||||||||
| 2025-04-04 | 11:28:55 | TTWO | 2025-04-17 | 13 | 202.705 | ||||||||||||
| 2025-04-01 | 09:39:11 | TTWO | 2025-05-02 | 31 | 206.47 | ||||||||||||
| 2025-03-31 | 15:58:44 | TTWO | 2025-06-20 | 81 | 207.3 | ||||||||||||
| 2025-03-31 | 15:58:29 | TTWO | 2025-06-20 | 81 | 207.355 | ||||||||||||
| 2025-03-31 | 15:58:06 | TTWO | 2025-06-20 | 81 | 207.231 | ||||||||||||
| 2025-03-31 | 14:40:16 | TTWO | 2025-04-17 | 17 | 205.53 | ||||||||||||
| 2025-03-31 | 14:40:06 | TTWO | 2025-04-17 | 17 | 205.53 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-31 | 09:45:41 | TTWO | 2025-04-25 | 25 | 201.55 | ||||||||||||
| 2025-03-28 | 15:50:31 | TTWO | 2025-04-17 | 20 | 209.785 | ||||||||||||
| 2025-03-28 | 15:50:05 | TTWO | 2025-04-17 | 20 | 209.767 | ||||||||||||
| 2025-03-28 | 14:11:00 | TTWO | 2025-04-17 | 20 | 210.32 | ||||||||||||
| 2025-03-28 | 12:18:45 | TTWO | 2025-04-17 | 20 | 210.29 | ||||||||||||
| 2025-03-28 | 10:39:58 | TTWO | 2025-04-04 | 7 | 212.95 | ||||||||||||
| 2025-03-25 | 10:12:21 | TTWO | 2025-05-02 | 38 | 213.76 | ||||||||||||
| 2025-03-24 | 15:49:31 | TTWO | 2025-04-17 | 24 | 213.39 | ||||||||||||
| 2025-03-24 | 15:19:00 | TTWO | 2025-04-17 | 24 | 214.72 | ||||||||||||
| 2025-03-24 | 14:57:55 | TTWO | 2025-04-17 | 24 | 214.47 | ||||||||||||
| 2025-03-24 | 14:57:46 | TTWO | 2025-04-17 | 24 | 214.231 | ||||||||||||
| 2025-03-20 | 15:47:08 | TTWO | 2025-03-28 | 8 | 210.225 | ||||||||||||
| 2025-03-20 | 15:45:55 | TTWO | 2025-03-28 | 8 | 210.15 | ||||||||||||
| 2025-03-17 | 13:12:28 | TTWO | 2025-04-17 | 31 | 205.425 | ||||||||||||
| 2025-03-14 | 13:52:24 | TTWO | 2025-03-21 | 7 | 204.42 | ||||||||||||
| 2025-03-13 | 10:07:03 | TTWO | 2025-04-17 | 35 | 204.7 | ||||||||||||
| 2025-03-13 | 10:07:03 | TTWO | 2025-04-17 | 35 | 204.7 | ||||||||||||
| 2025-03-13 | 10:07:03 | TTWO | 2025-04-17 | 35 | 204.7 | ||||||||||||
| 2025-03-13 | 10:07:03 | TTWO | 2025-04-17 | 35 | 204.7 | ||||||||||||
| 2025-03-12 | 14:43:18 | TTWO | 2025-06-20 | 100 | 205.719 | ||||||||||||
| 2025-03-11 | 14:22:01 | TTWO | 2025-03-21 | 10 | 204.405 | ||||||||||||
| 2025-03-11 | 12:06:19 | TTWO | 2025-04-17 | 37 | 203.365 | ||||||||||||
| 2025-03-07 | 14:26:48 | TTWO | 2025-03-14 | 7 | 203.93 | ||||||||||||
| 2025-03-07 | 11:43:04 | TTWO | 2025-03-14 | 7 | 200.215 | ||||||||||||
| 2025-03-07 | 10:27:10 | TTWO | 2025-03-21 | 14 | 205.171 | ||||||||||||
| 2025-03-07 | 09:53:24 | TTWO | 2025-04-11 | 35 | 206.025 | ||||||||||||
| 2025-03-06 | 15:54:06 | TTWO | 2025-03-14 | 8 | 207.84 | ||||||||||||
| 2025-03-06 | 15:54:06 | TTWO | 2025-03-14 | 8 | 207.84 | ||||||||||||
| 2025-03-06 | 14:22:46 | TTWO | 2025-03-14 | 8 | 208.83 | ||||||||||||
| 2025-03-06 | 14:22:36 | TTWO | 2025-03-14 | 8 | 208.88 | ||||||||||||
| 2025-03-06 | 14:22:03 | TTWO | 2025-03-14 | 8 | 208.986 | ||||||||||||
| 2025-03-06 | 14:21:15 | TTWO | 2025-03-14 | 8 | 209.143 | ||||||||||||
| 2025-03-06 | 11:58:03 | TTWO | 2027-01-15 | 680 | 213.0 | ||||||||||||
| 2025-03-06 | 11:58:03 | TTWO | 2027-01-15 | 680 | 213.0 | ||||||||||||
| 2025-03-04 | 14:38:21 | TTWO | 2025-06-20 | 108 | 208.085 | ||||||||||||
| 2025-03-04 | 14:07:13 | TTWO | 2025-03-21 | 17 | 208.125 | ||||||||||||
| 2025-03-04 | 12:25:35 | TTWO | 2025-03-21 | 17 | 206.12 | ||||||||||||
| 2025-03-04 | 12:25:35 | TTWO | 2025-03-21 | 17 | 206.12 | ||||||||||||
| 2025-03-04 | 12:24:53 | TTWO | 2025-03-21 | 17 | 206.12 | ||||||||||||
| 2025-03-03 | 14:43:08 | TTWO | 2026-01-16 | 319 | 212.183 | ||||||||||||
| 2025-03-03 | 10:05:15 | TTWO | 2025-04-11 | 39 | 211.106 | ||||||||||||
| 2025-02-28 | 09:51:43 | TTWO | 2025-03-07 | 7 | 208.5 | ||||||||||||
| 2025-02-28 | 09:44:06 | TTWO | 2025-03-07 | 7 | 208.775 | ||||||||||||
| 2025-02-25 | 11:47:11 | TTWO | 2025-03-21 | 24 | 207.145 | ||||||||||||
| 2025-02-25 | 11:11:08 | TTWO | 2025-03-28 | 31 | 206.94 | ||||||||||||
| 2025-02-25 | 11:11:08 | TTWO | 2025-03-28 | 31 | 207.111 | ||||||||||||
| 2025-02-21 | 12:11:02 | TTWO | 2025-02-28 | 7 | 214.357 | ||||||||||||
| 2025-02-19 | 14:23:53 | TTWO | 2025-03-21 | 30 | 214.925 | ||||||||||||
| 2025-02-19 | 10:01:11 | TTWO | 2025-03-28 | 37 | 214.135 | ||||||||||||
| 2025-02-19 | 10:01:11 | TTWO | 2025-03-28 | 37 | 214.135 | ||||||||||||
| 2025-02-18 | 11:54:03 | TTWO | 2026-01-16 | 332 | 214.935 | ||||||||||||
| 2025-02-18 | 09:43:13 | TTWO | 2025-09-19 | 213 | 211.37 | ||||||||||||
| 2025-02-18 | 09:43:02 | TTWO | 2025-09-19 | 213 | 211.368 | ||||||||||||
| 2025-02-18 | 09:43:02 | TTWO | 2025-09-19 | 213 | 211.37 | ||||||||||||
| 2025-02-18 | 09:42:38 | TTWO | 2025-09-19 | 213 | 211.449 | ||||||||||||
| 2025-02-18 | 09:42:38 | TTWO | 2025-09-19 | 213 | 211.45 | ||||||||||||
| 2025-02-18 | 09:42:31 | TTWO | 2025-09-19 | 213 | 211.21 | ||||||||||||
| 2025-02-14 | 14:38:12 | TTWO | 2025-02-21 | 7 | 209.655 | ||||||||||||
| 2025-02-14 | 14:37:22 | TTWO | 2025-02-21 | 7 | 209.755 | ||||||||||||
| 2025-02-13 | 11:44:37 | TTWO | 2025-06-20 | 127 | 209.61 | ||||||||||||
| 2025-02-12 | 12:38:29 | TTWO | 2025-02-28 | 16 | 209.465 | ||||||||||||
| 2025-02-12 | 10:08:42 | TTWO | 2025-02-21 | 9 | 207.084 | ||||||||||||
| 2025-02-12 | 10:01:52 | TTWO | 2025-02-21 | 9 | 207.81 | ||||||||||||
| 2025-02-12 | 10:01:52 | TTWO | 2025-02-21 | 9 | 207.81 | ||||||||||||
| 2025-02-12 | 10:01:52 | TTWO | 2025-02-21 | 9 | 207.81 | ||||||||||||
| 2025-02-12 | 09:53:34 | TTWO | 2025-03-14 | 30 | 207.875 | ||||||||||||
| 2025-02-12 | 09:53:34 | TTWO | 2025-03-14 | 30 | 207.875 | ||||||||||||
| 2025-02-11 | 14:07:27 | TTWO | 2025-02-14 | 3 | 209.51 | ||||||||||||
| 2025-02-10 | 10:44:24 | TTWO | 2025-09-19 | 221 | 214.978 | ||||||||||||
| 2025-02-10 | 10:40:09 | TTWO | 2025-03-07 | 25 | 214.285 | ||||||||||||
| 2025-02-10 | 09:59:15 | TTWO | 2025-03-07 | 25 | 211.345 | ||||||||||||
| 2025-02-07 | 14:41:44 | TTWO | 2025-02-21 | 14 | 211.915 | Post-Earnings | |||||||||||
| 2025-02-07 | 11:13:00 | TTWO | 2025-03-14 | 35 | 208.41 | Post-Earnings | |||||||||||
| 2025-02-07 | 10:43:23 | TTWO | 2025-02-07 | 0 | 206.88 | Post-Earnings | |||||||||||
| 2025-02-07 | 10:42:21 | TTWO | 2025-02-07 | 0 | 206.775 | Post-Earnings | |||||||||||
| 2025-02-07 | 10:26:12 | TTWO | 2025-02-07 | 0 | 209.79 | Post-Earnings | |||||||||||
| 2025-02-06 | 13:53:53 | TTWO | 2025-03-21 | 43 | 183.505 | Pre-Earnings | |||||||||||
| 2025-02-04 | 15:19:15 | TTWO | 2025-02-21 | 17 | 183.255 | ||||||||||||
| 2025-02-03 | 14:22:49 | TTWO | 2025-02-21 | 18 | 186.5 | ||||||||||||
| 2025-02-03 | 13:10:19 | TTWO | 2025-06-20 | 137 | 185.99 | ||||||||||||
| 2025-01-31 | 09:46:51 | TTWO | 2025-02-28 | 28 | 188.605 | ||||||||||||
| 2025-01-31 | 09:35:50 | TTWO | 2025-01-31 | 0 | 189.765 | ||||||||||||
| 2025-01-30 | 12:27:56 | TTWO | 2025-01-31 | 1 | 191.0 | ||||||||||||
| 2025-01-30 | 12:12:28 | TTWO | 2025-01-31 | 1 | 191.405 | ||||||||||||
| 2025-01-29 | 13:59:36 | TTWO | 2025-01-31 | 2 | 190.57 | ||||||||||||
| 2025-01-29 | 13:59:36 | TTWO | 2025-01-31 | 2 | 190.571 | ||||||||||||
| 2025-01-28 | 11:18:08 | TTWO | 2025-01-31 | 3 | 188.0 | ||||||||||||
| 2025-01-28 | 09:55:19 | TTWO | 2025-01-31 | 3 | 186.985 | ||||||||||||
| 2025-01-28 | 09:55:19 | TTWO | 2025-01-31 | 3 | 186.985 | ||||||||||||
| 2025-01-27 | 15:24:19 | TTWO | 2025-01-31 | 4 | 188.505 | ||||||||||||
| 2025-01-27 | 11:43:32 | TTWO | 2025-01-31 | 4 | 187.595 | ||||||||||||
| 2025-01-27 | 11:43:32 | TTWO | 2025-01-31 | 4 | 187.705 | ||||||||||||
| 2025-01-23 | 14:49:16 | TTWO | 2025-01-31 | 8 | 182.925 | ||||||||||||
| 2025-01-23 | 14:47:54 | TTWO | 2025-01-31 | 8 | 182.885 | ||||||||||||
| 2025-01-23 | 14:00:18 | TTWO | 2025-02-21 | 29 | 183.515 | ||||||||||||
| 2025-01-23 | 13:07:21 | TTWO | 2025-01-31 | 8 | 182.43 | ||||||||||||
| 2025-01-23 | 11:33:46 | TTWO | 2025-01-24 | 1 | 181.33 | ||||||||||||
| 2025-01-23 | 11:13:55 | TTWO | 2025-01-31 | 8 | 179.77 | ||||||||||||
| 2025-01-23 | 09:38:54 | TTWO | 2025-03-07 | 43 | 182.735 | ||||||||||||
| 2025-01-23 | 09:38:54 | TTWO | 2025-03-07 | 43 | 182.735 | ||||||||||||
| 2025-01-22 | 13:47:03 | TTWO | 2025-01-31 | 9 | 186.145 | ||||||||||||
| 2025-01-21 | 10:21:15 | TTWO | 2025-02-21 | 31 | 187.001 | ||||||||||||
| 2025-01-21 | 10:21:15 | TTWO | 2025-02-21 | 31 | 187.0 | ||||||||||||
| 2025-01-16 | 14:30:12 | TTWO | 2025-01-24 | 8 | 183.75 | ||||||||||||
| 2025-01-16 | 11:58:27 | TTWO | 2026-01-16 | 365 | 182.9 | ||||||||||||
| 2025-01-15 | 12:56:49 | TTWO | 2025-01-24 | 9 | 180.458 | ||||||||||||
| 2025-01-08 | 15:27:48 | TTWO | 2025-01-17 | 9 | 183.455 | ||||||||||||
| 2025-01-08 | 15:25:32 | TTWO | 2025-01-17 | 9 | 183.535 | ||||||||||||
| 2025-01-08 | 15:25:02 | TTWO | 2025-01-17 | 9 | 183.59 | ||||||||||||
| 2025-01-08 | 15:24:10 | TTWO | 2025-01-17 | 9 | 183.625 | ||||||||||||
| 2025-01-08 | 11:31:47 | TTWO | 2025-01-10 | 2 | 182.765 | ||||||||||||
| 2025-01-07 | 14:12:42 | TTWO | 2025-01-17 | 10 | 182.677 | ||||||||||||
| 2025-01-07 | 14:11:50 | TTWO | 2025-01-17 | 10 | 182.694 | ||||||||||||
| 2025-01-07 | 14:11:50 | TTWO | 2025-01-17 | 10 | 182.69 | ||||||||||||
| 2025-01-07 | 14:11:08 | TTWO | 2025-01-17 | 10 | 182.405 | ||||||||||||
| 2025-01-07 | 11:27:36 | TTWO | 2025-02-07 | 31 | 183.04 | ||||||||||||
| 2025-01-07 | 11:27:36 | TTWO | 2025-02-07 | 31 | 183.05 | ||||||||||||
| 2025-01-07 | 09:45:45 | TTWO | 2025-02-14 | 38 | 185.525 | ||||||||||||
| 2025-01-03 | 15:46:29 | TTWO | 2025-01-10 | 7 | 188.89 | ||||||||||||
| 2025-01-03 | 13:43:53 | TTWO | 2025-01-10 | 7 | 188.575 | ||||||||||||
| 2025-01-03 | 13:43:53 | TTWO | 2025-01-10 | 7 | 188.575 | ||||||||||||
| 2025-01-03 | 13:43:53 | TTWO | 2025-01-10 | 7 | 188.575 | ||||||||||||
| 2025-01-03 | 13:43:24 | TTWO | 2025-01-10 | 7 | 188.77 | ||||||||||||
| 2025-01-03 | 13:42:25 | TTWO | 2025-01-10 | 7 | 188.915 | ||||||||||||
| 2025-01-03 | 13:42:17 | TTWO | 2025-01-10 | 7 | 188.955 | ||||||||||||
| 2024-12-30 | 11:25:30 | TTWO | 2025-02-21 | 53 | 184.34 | ||||||||||||
| 2024-12-30 | 10:46:57 | TTWO | 2025-01-17 | 18 | 183.375 | ||||||||||||
| 2024-12-30 | 09:42:27 | TTWO | 2025-02-07 | 39 | 183.0 | ||||||||||||
| 2024-12-27 | 10:03:15 | TTWO | 2025-01-31 | 35 | 185.78 | ||||||||||||
| 2024-12-27 | 10:03:15 | TTWO | 2025-01-31 | 35 | 185.78 | ||||||||||||
| 2024-12-26 | 15:29:58 | TTWO | 2024-12-27 | 1 | 187.245 | ||||||||||||
| 2024-12-26 | 13:49:53 | TTWO | 2026-01-16 | 386 | 186.375 | ||||||||||||
| 2024-12-26 | 11:09:17 | TTWO | 2024-12-27 | 1 | 186.045 | ||||||||||||
| 2024-12-24 | 09:54:36 | TTWO | 2024-12-27 | 3 | 183.85 | ||||||||||||
| 2024-12-23 | 15:37:59 | TTWO | 2024-12-27 | 4 | 182.695 | ||||||||||||
| 2024-12-20 | 10:12:33 | TTWO | 2024-12-20 | 0 | 180.68 | ||||||||||||
| 2024-12-20 | 10:10:16 | TTWO | 2024-12-27 | 7 | 180.245 | ||||||||||||
| 2024-12-20 | 10:02:30 | TTWO | 2025-01-24 | 35 | 180.575 | ||||||||||||
| 2024-12-20 | 10:02:30 | TTWO | 2025-01-24 | 35 | 180.575 | ||||||||||||
| 2024-12-20 | 10:02:30 | TTWO | 2025-01-24 | 35 | 180.575 | ||||||||||||
| 2024-12-17 | 15:59:24 | TTWO | 2024-12-20 | 3 | 185.975 | ||||||||||||
| 2024-12-13 | 09:54:21 | TTWO | 2025-01-17 | 35 | 186.82 | ||||||||||||
| 2024-12-13 | 09:52:40 | TTWO | 2025-01-17 | 35 | 186.755 | ||||||||||||
| 2024-12-13 | 09:52:28 | TTWO | 2025-01-24 | 42 | 186.61 | ||||||||||||
| 2024-12-13 | 09:52:28 | TTWO | 2025-01-24 | 42 | 186.61 | ||||||||||||
| 2024-12-13 | 09:33:07 | TTWO | 2024-12-13 | 0 | 187.915 | ||||||||||||
| 2024-12-12 | 14:58:59 | TTWO | 2024-12-13 | 1 | 188.85 | ||||||||||||
| 2024-12-11 | 09:47:20 | TTWO | 2025-01-17 | 37 | 187.461 | ||||||||||||
| 2024-12-10 | 12:49:38 | TTWO | 2025-01-03 | 24 | 185.241 | ||||||||||||
| 2024-12-10 | 12:45:47 | TTWO | 2025-01-03 | 24 | 185.675 | ||||||||||||
| 2024-12-10 | 10:13:05 | TTWO | 2024-12-13 | 3 | 188.095 | ||||||||||||
| 2024-12-09 | 11:48:07 | TTWO | 2024-12-13 | 4 | 189.335 | ||||||||||||
| 2024-12-09 | 11:43:05 | TTWO | 2024-12-13 | 4 | 189.229 | ||||||||||||
| 2024-12-09 | 11:43:05 | TTWO | 2024-12-13 | 4 | 189.225 | ||||||||||||
| 2024-12-06 | 12:32:49 | TTWO | 2024-12-13 | 7 | 191.28 | ||||||||||||
| 2024-12-06 | 12:32:21 | TTWO | 2024-12-13 | 7 | 191.265 | ||||||||||||
| 2024-12-06 | 11:13:33 | TTWO | 2025-01-03 | 28 | 191.047 | ||||||||||||
| 2024-12-06 | 10:47:09 | TTWO | 2024-12-20 | 14 | 190.11 | ||||||||||||
| 2024-12-06 | 10:06:22 | TTWO | 2024-12-20 | 14 | 190.08 | ||||||||||||
| 2024-12-05 | 15:48:48 | TTWO | 2024-12-06 | 1 | 190.36 | ||||||||||||
| 2024-12-05 | 10:07:12 | TTWO | 2024-12-20 | 15 | 190.41 | ||||||||||||
| 2024-12-05 | 10:06:38 | TTWO | 2024-12-20 | 15 | 189.9 | ||||||||||||
| 2024-12-04 | 16:07:44 | TTWO | 2026-01-16 | 408 | 188.309 | ||||||||||||
| 2024-12-02 | 10:13:18 | TTWO | 2025-01-10 | 39 | 188.275 | ||||||||||||
| 2024-12-02 | 10:13:18 | TTWO | 2025-01-10 | 39 | 188.275 | ||||||||||||
| 2024-11-27 | 15:10:27 | TTWO | 2024-12-06 | 9 | 186.805 | ||||||||||||
| 2024-11-27 | 15:09:52 | TTWO | 2024-12-06 | 9 | 186.96 | ||||||||||||
| 2024-11-27 | 15:09:52 | TTWO | 2024-12-06 | 9 | 186.839 | ||||||||||||
| 2024-11-27 | 15:08:38 | TTWO | 2024-12-06 | 9 | 187.135 | ||||||||||||
| 2024-11-27 | 14:53:21 | TTWO | 2024-12-06 | 9 | 187.36 | ||||||||||||
| 2024-11-25 | 11:07:58 | TTWO | 2025-03-21 | 116 | 188.695 | ||||||||||||
| 2024-11-19 | 15:18:52 | TTWO | 2024-12-06 | 17 | 185.025 | ||||||||||||
| 2024-11-18 | 15:55:46 | TTWO | 2024-11-22 | 4 | 183.296 | ||||||||||||
| 2024-11-15 | 15:59:28 | TTWO | 2024-11-15 | 0 | 177.815 | ||||||||||||
| 2024-11-15 | 15:38:25 | TTWO | 2025-01-17 | 63 | 177.11 | ||||||||||||
| 2024-11-15 | 15:34:15 | TTWO | 2025-01-17 | 63 | 177.215 | ||||||||||||
| 2024-11-15 | 14:43:09 | TTWO | 2024-11-15 | 0 | 176.955 | ||||||||||||
| 2024-11-15 | 13:48:32 | TTWO | 2024-11-22 | 7 | 177.185 | ||||||||||||
| 2024-11-15 | 13:47:20 | TTWO | 2024-11-22 | 7 | 177.435 | ||||||||||||
| 2024-11-15 | 13:47:20 | TTWO | 2024-11-22 | 7 | 177.41 | ||||||||||||
| 2024-11-15 | 11:30:18 | TTWO | 2024-12-20 | 35 | 177.585 | ||||||||||||
| 2024-11-15 | 10:53:04 | TTWO | 2024-12-20 | 35 | 178.067 | ||||||||||||
| 2024-11-15 | 10:53:04 | TTWO | 2024-12-20 | 35 | 178.065 | ||||||||||||
| 2024-11-12 | 14:42:44 | TTWO | 2024-11-15 | 3 | 180.41 | ||||||||||||
| 2024-11-11 | 11:46:43 | TTWO | 2024-11-22 | 11 | 179.175 | ||||||||||||
| 2024-11-11 | 10:46:24 | TTWO | 2024-12-20 | 39 | 179.55 | ||||||||||||
| 2024-11-08 | 13:55:55 | TTWO | 2024-11-15 | 7 | 176.735 | ||||||||||||
| 2024-11-07 | 12:39:08 | TTWO | 2024-11-15 | 8 | 176.35 | Post-Earnings | |||||||||||
| 2024-11-07 | 09:47:44 | TTWO | 2024-11-08 | 1 | 174.265 | Post-Earnings | |||||||||||
| 2024-11-07 | 09:42:19 | TTWO | 2025-01-17 | 71 | 173.887 | Post-Earnings | |||||||||||
| 2024-11-06 | 15:58:56 | TTWO | 2024-11-08 | 2 | 166.595 | Pre-Earnings | |||||||||||
| 2024-11-06 | 15:29:25 | TTWO | 2024-11-08 | 2 | 165.856 | Pre-Earnings | |||||||||||
| 2024-11-06 | 15:29:03 | TTWO | 2024-11-08 | 2 | 166.046 | Pre-Earnings | |||||||||||
| 2024-11-06 | 14:40:11 | TTWO | 2025-01-17 | 72 | 167.711 | Pre-Earnings | |||||||||||
| 2024-11-06 | 14:40:00 | TTWO | 2025-01-17 | 72 | 167.73 | Pre-Earnings | |||||||||||
| 2024-11-06 | 14:30:30 | TTWO | 2024-11-08 | 2 | 167.835 | Pre-Earnings | |||||||||||
| 2024-11-06 | 14:30:30 | TTWO | 2024-11-08 | 2 | 167.835 | Pre-Earnings | |||||||||||
| 2024-11-06 | 14:30:20 | TTWO | 2024-11-08 | 2 | 167.835 | Pre-Earnings | |||||||||||
| 2024-11-06 | 12:55:01 | TTWO | 2024-12-20 | 44 | 167.51 | Pre-Earnings | |||||||||||
| 2024-11-06 | 11:03:23 | TTWO | 2024-12-20 | 44 | 166.44 | Pre-Earnings | |||||||||||
| 2024-11-05 | 14:30:20 | TTWO | 2024-12-20 | 45 | 163.415 | ||||||||||||
| 2024-11-05 | 12:04:18 | TTWO | 2025-01-17 | 73 | 163.615 | ||||||||||||
| 2024-10-30 | 14:41:36 | TTWO | 2024-11-01 | 2 | 162.493 | ||||||||||||
| 2024-10-30 | 14:30:17 | TTWO | 2024-12-20 | 51 | 160.765 | ||||||||||||
| 2024-10-30 | 11:31:01 | TTWO | 2024-11-01 | 2 | 164.275 | ||||||||||||
| 2024-10-29 | 10:07:13 | TTWO | 2024-11-08 | 10 | 161.18 | ||||||||||||
| 2024-10-29 | 10:07:13 | TTWO | 2024-11-08 | 10 | 161.18 | ||||||||||||
| 2024-10-28 | 10:16:39 | TTWO | 2024-11-22 | 25 | 161.23 | ||||||||||||
| 2024-10-28 | 10:16:39 | TTWO | 2024-11-22 | 25 | 161.23 | ||||||||||||
| 2024-10-28 | 10:16:39 | TTWO | 2024-11-22 | 25 | 161.23 | ||||||||||||
| 2024-10-25 | 10:10:38 | TTWO | 2024-10-25 | 0 | 163.285 | ||||||||||||
| 2024-10-24 | 15:50:03 | TTWO | 2024-10-25 | 1 | 161.705 | ||||||||||||
| 2024-10-23 | 14:53:32 | TTWO | 2024-10-25 | 2 | 160.75 | ||||||||||||
| 2024-10-23 | 10:28:15 | TTWO | 2024-11-15 | 23 | 160.495 | ||||||||||||
| 2024-10-23 | 09:33:59 | TTWO | 2024-10-25 | 2 | 160.2 | ||||||||||||
| 2024-10-18 | 11:25:05 | TTWO | 2024-10-25 | 7 | 155.382 | ||||||||||||
| 2024-10-18 | 11:25:03 | TTWO | 2024-10-25 | 7 | 155.505 | ||||||||||||
| 2024-10-18 | 10:10:57 | TTWO | 2024-11-15 | 28 | 155.72 | ||||||||||||
| 2024-10-18 | 10:10:57 | TTWO | 2024-11-15 | 28 | 155.72 | ||||||||||||
| 2024-10-18 | 10:10:41 | TTWO | 2024-11-08 | 21 | 155.676 | ||||||||||||
| 2024-10-17 | 12:16:40 | TTWO | 2024-10-18 | 1 | 154.809 | ||||||||||||
| 2024-10-17 | 11:19:58 | TTWO | 2024-10-18 | 1 | 154.84 | ||||||||||||
| 2024-10-15 | 11:31:33 | TTWO | 2025-01-17 | 94 | 156.71 | ||||||||||||
| 2024-10-15 | 11:30:49 | TTWO | 2025-01-17 | 94 | 156.635 | ||||||||||||
| 2024-10-15 | 11:30:36 | TTWO | 2025-01-17 | 94 | 156.828 | ||||||||||||
| 2024-10-15 | 09:44:11 | TTWO | 2024-12-20 | 66 | 155.635 | ||||||||||||
| 2024-10-15 | 09:44:11 | TTWO | 2024-12-20 | 66 | 155.635 | ||||||||||||
| 2024-10-11 | 14:26:27 | TTWO | 2024-10-18 | 7 | 154.91 | ||||||||||||
| 2024-10-11 | 14:24:59 | TTWO | 2024-10-18 | 7 | 155.02 | ||||||||||||
| 2024-10-11 | 14:11:24 | TTWO | 2024-10-18 | 7 | 154.86 | ||||||||||||
| 2024-10-11 | 14:08:41 | TTWO | 2024-10-18 | 7 | 155.05 | ||||||||||||
| 2024-10-11 | 10:18:53 | TTWO | 2024-12-20 | 70 | 156.43 | ||||||||||||
| 2024-10-09 | 13:57:27 | TTWO | 2024-11-15 | 37 | 154.715 | ||||||||||||
| 2024-10-09 | 10:59:33 | TTWO | 2025-01-17 | 100 | 153.641 | ||||||||||||
| 2024-10-08 | 10:31:24 | TTWO | 2024-11-08 | 31 | 152.16 | ||||||||||||
| 2024-10-04 | 11:57:48 | TTWO | 2024-10-11 | 7 | 150.555 | ||||||||||||
| 2024-10-03 | 15:14:51 | TTWO | 2024-10-18 | 15 | 147.075 | ||||||||||||
| 2024-10-03 | 14:44:32 | TTWO | 2025-03-21 | 169 | 147.54 | ||||||||||||
| 2024-10-03 | 10:28:33 | TTWO | 2024-10-18 | 15 | 149.95 | ||||||||||||
| 2024-09-30 | 11:40:43 | TTWO | 2024-10-11 | 11 | 152.385 | ||||||||||||
| 2024-09-27 | 12:42:13 | TTWO | 2024-10-04 | 7 | 153.145 | ||||||||||||
| 2024-09-27 | 12:41:23 | TTWO | 2024-10-04 | 7 | 153.155 | ||||||||||||
| 2024-09-27 | 12:13:14 | TTWO | 2024-10-04 | 7 | 153.175 | ||||||||||||
| 2024-09-26 | 13:24:52 | TTWO | 2025-01-17 | 113 | 151.105 | ||||||||||||
| 2024-09-23 | 10:11:56 | TTWO | 2024-09-27 | 4 | 148.33 | ||||||||||||
| 2024-09-23 | 09:50:07 | TTWO | 2024-10-25 | 32 | 149.97 | ||||||||||||
| 2024-09-20 | 15:16:31 | TTWO | 2024-12-20 | 91 | 148.09 | ||||||||||||
| 2024-09-20 | 15:16:31 | TTWO | 2024-12-20 | 91 | 148.09 | ||||||||||||
| 2024-09-20 | 12:44:46 | TTWO | 2024-09-27 | 7 | 148.645 | ||||||||||||
| 2024-09-20 | 12:44:01 | TTWO | 2024-09-27 | 7 | 148.715 | ||||||||||||
| 2024-09-20 | 11:38:04 | TTWO | 2024-10-18 | 28 | 148.397 | ||||||||||||
| 2024-09-19 | 14:45:58 | TTWO | 2024-10-25 | 36 | 154.98 | ||||||||||||
| 2024-09-19 | 14:43:07 | TTWO | 2024-10-18 | 29 | 155.14 | ||||||||||||
| 2024-09-19 | 14:40:51 | TTWO | 2024-10-25 | 36 | 155.115 | ||||||||||||
| 2024-09-19 | 13:30:36 | TTWO | 2024-09-20 | 1 | 155.483 | ||||||||||||
| 2024-09-19 | 10:19:50 | TTWO | 2024-10-18 | 29 | 155.82 | ||||||||||||
| 2024-09-19 | 09:41:59 | TTWO | 2024-11-01 | 43 | 156.09 | ||||||||||||
| 2024-09-17 | 15:54:47 | TTWO | 2024-09-20 | 3 | 153.139 | ||||||||||||
| 2024-09-17 | 15:54:47 | TTWO | 2024-09-20 | 3 | 153.008 | ||||||||||||
| 2024-09-17 | 12:30:01 | TTWO | 2025-01-17 | 122 | 152.02 | ||||||||||||
| 2024-09-16 | 14:13:46 | TTWO | 2024-09-20 | 4 | 151.905 | ||||||||||||
| 2024-09-16 | 12:17:35 | TTWO | 2024-09-20 | 4 | 151.49 | ||||||||||||
| 2024-09-13 | 12:19:43 | TTWO | 2024-09-20 | 7 | 153.845 | ||||||||||||
| 2024-09-13 | 12:16:07 | TTWO | 2024-09-20 | 7 | 153.835 | ||||||||||||
| 2024-09-13 | 12:14:33 | TTWO | 2024-09-20 | 7 | 153.915 | ||||||||||||
| 2024-09-12 | 11:59:14 | TTWO | 2024-12-20 | 99 | 153.115 | ||||||||||||
| 2024-09-11 | 09:57:43 | TTWO | 2024-10-11 | 30 | 153.605 | ||||||||||||
| 2024-09-11 | 09:57:24 | TTWO | 2024-09-20 | 9 | 153.365 | ||||||||||||
| 2024-09-10 | 15:48:20 | TTWO | 2024-09-13 | 3 | 154.974 | ||||||||||||
| 2024-09-06 | 13:20:24 | TTWO | 2024-09-13 | 7 | 157.55 | ||||||||||||
| 2024-09-06 | 12:29:23 | TTWO | 2024-09-06 | 0 | 157.13 | ||||||||||||
| 2024-09-06 | 10:24:55 | TTWO | 2024-09-06 | 0 | 159.18 | ||||||||||||
| 2024-09-06 | 09:53:00 | TTWO | 2024-09-06 | 0 | 158.74 | ||||||||||||
| 2024-09-05 | 10:13:57 | TTWO | 2024-09-06 | 1 | 157.89 | ||||||||||||
| 2024-09-04 | 11:56:03 | TTWO | 2024-09-06 | 2 | 158.14 | ||||||||||||
| 2024-09-03 | 14:43:07 | TTWO | 2024-09-06 | 3 | 156.305 | ||||||||||||
| 2024-09-03 | 14:43:08 | TTWO | 2024-09-06 | 3 | 156.205 | ||||||||||||
| 2024-09-03 | 14:43:08 | TTWO | 2024-09-06 | 3 | 156.204 | ||||||||||||
| 2024-09-03 | 14:42:40 | TTWO | 2024-09-06 | 3 | 156.415 | ||||||||||||
| 2024-09-03 | 11:06:58 | TTWO | 2025-06-20 | 290 | 159.185 | ||||||||||||
| 2024-08-30 | 12:24:28 | TTWO | 2024-09-06 | 7 | 161.21 | ||||||||||||
| 2024-08-30 | 12:24:28 | TTWO | 2024-09-06 | 7 | 161.21 | ||||||||||||
| 2024-08-30 | 12:24:28 | TTWO | 2024-09-06 | 7 | 161.21 | ||||||||||||
| 2024-08-30 | 10:58:48 | TTWO | 2024-09-20 | 21 | 160.6 | ||||||||||||
| 2024-08-29 | 10:28:14 | TTWO | 2024-08-30 | 1 | 162.03 | ||||||||||||
| 2024-08-28 | 13:02:48 | TTWO | 2024-08-30 | 2 | 159.145 | ||||||||||||
| 2024-08-28 | 10:10:30 | TTWO | 2024-09-27 | 30 | 159.39 | ||||||||||||
| 2024-08-27 | 13:50:41 | TTWO | 2024-08-30 | 3 | 160.69 | ||||||||||||
| 2024-08-27 | 13:50:41 | TTWO | 2024-08-30 | 3 | 160.69 | ||||||||||||
| 2024-08-27 | 13:50:41 | TTWO | 2024-08-30 | 3 | 160.69 | ||||||||||||
| 2024-08-23 | 14:44:30 | TTWO | 2024-08-23 | 0 | 159.395 | ||||||||||||
| 2024-08-23 | 10:36:40 | TTWO | 2024-10-04 | 42 | 160.425 | ||||||||||||
| 2024-08-23 | 09:43:13 | TTWO | 2024-09-27 | 35 | 159.75 | ||||||||||||
| 2024-08-23 | 09:42:45 | TTWO | 2024-09-27 | 35 | 159.845 | ||||||||||||
| 2024-08-21 | 09:53:03 | TTWO | 2024-12-20 | 121 | 158.675 | ||||||||||||
| 2024-08-21 | 09:45:06 | TTWO | 2024-09-20 | 30 | 158.75 | ||||||||||||
| 2024-08-21 | 09:41:11 | TTWO | 2024-09-20 | 30 | 157.645 | ||||||||||||
| 2024-08-21 | 09:41:11 | TTWO | 2024-09-20 | 30 | 157.645 | ||||||||||||
| 2024-08-20 | 14:21:37 | TTWO | 2024-08-23 | 3 | 154.415 | ||||||||||||
| 2024-08-20 | 14:20:38 | TTWO | 2024-08-30 | 10 | 154.025 | ||||||||||||
| 2024-08-20 | 14:20:18 | TTWO | 2024-08-23 | 3 | 153.907 | ||||||||||||
| 2024-08-20 | 14:19:47 | TTWO | 2024-08-30 | 10 | 153.649 | ||||||||||||
| 2024-08-20 | 14:15:09 | TTWO | 2024-08-30 | 10 | 152.507 | ||||||||||||
| 2024-08-20 | 14:15:10 | TTWO | 2024-08-30 | 10 | 152.613 | ||||||||||||
| 2024-08-19 | 15:56:15 | TTWO | 2024-08-23 | 4 | 150.7 | ||||||||||||
| 2024-08-19 | 15:37:36 | TTWO | 2024-08-23 | 4 | 150.555 | ||||||||||||
| 2024-08-19 | 15:35:28 | TTWO | 2024-08-23 | 4 | 150.695 | ||||||||||||
| 2024-08-16 | 12:57:55 | TTWO | 2024-08-23 | 7 | 150.92 | ||||||||||||
| 2024-08-16 | 12:08:01 | TTWO | 2025-01-17 | 154 | 149.54 | ||||||||||||
| 2024-08-16 | 10:00:22 | TTWO | 2024-08-23 | 7 | 147.4 | ||||||||||||
| 2024-08-14 | 10:25:22 | TTWO | 2024-08-16 | 2 | 143.975 | ||||||||||||
| 2024-08-09 | 11:32:07 | TTWO | 2024-08-09 | 0 | 142.01 | Post-Earnings | |||||||||||
| 2024-08-09 | 11:01:19 | TTWO | 2024-08-16 | 7 | 144.075 | Post-Earnings | |||||||||||
| 2024-08-09 | 10:29:44 | TTWO | 2024-08-16 | 7 | 143.48 | Post-Earnings | |||||||||||
| 2024-08-09 | 09:53:36 | TTWO | 2024-08-23 | 14 | 144.335 | Post-Earnings | |||||||||||
| 2024-08-09 | 09:53:36 | TTWO | 2024-08-23 | 14 | 144.335 | Post-Earnings | |||||||||||
| 2024-08-09 | 09:53:36 | TTWO | 2024-08-23 | 14 | 144.335 | Post-Earnings | |||||||||||
| 2024-08-09 | 09:36:12 | TTWO | 2024-08-09 | 0 | 142.275 | Post-Earnings | |||||||||||
| 2024-08-08 | 15:52:59 | TTWO | 2024-08-09 | 1 | 138.082 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:53:00 | TTWO | 2024-08-09 | 1 | 138.091 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:50:23 | TTWO | 2024-08-09 | 1 | 137.779 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:46:12 | TTWO | 2024-08-09 | 1 | 137.32 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:46:12 | TTWO | 2024-08-09 | 1 | 137.32 | Pre-Earnings | |||||||||||
| 2024-08-08 | 15:41:33 | TTWO | 2024-08-09 | 1 | 137.36 | Pre-Earnings | |||||||||||
| 2024-08-08 | 10:13:27 | TTWO | 2024-08-09 | 1 | 136.01 | Pre-Earnings | |||||||||||
| 2024-08-07 | 15:14:50 | TTWO | 2024-08-09 | 2 | 135.85 | ||||||||||||
| 2024-08-07 | 10:46:34 | TTWO | 2024-08-16 | 9 | 137.88 | ||||||||||||
| 2024-08-06 | 13:58:36 | TTWO | 2024-08-09 | 3 | 141.17 | ||||||||||||
| 2024-08-05 | 15:47:49 | TTWO | 2025-01-17 | 165 | 138.835 | ||||||||||||
| 2024-08-05 | 10:36:41 | TTWO | 2024-12-20 | 137 | 138.895 | ||||||||||||
| 2024-08-05 | 10:17:11 | TTWO | 2024-08-09 | 4 | 138.204 | ||||||||||||
| 2024-08-01 | 13:15:45 | TTWO | 2024-08-16 | 15 | 147.19 | ||||||||||||
| 2024-07-29 | 10:49:25 | TTWO | 2024-08-30 | 32 | 151.44 | ||||||||||||
| 2024-07-29 | 10:49:25 | TTWO | 2024-08-30 | 32 | 151.44 | ||||||||||||
| 2024-07-26 | 13:13:45 | TTWO | 2024-09-20 | 56 | 150.11 | ||||||||||||
| 2024-07-25 | 15:37:09 | TTWO | 2024-07-26 | 1 | 151.675 | ||||||||||||
| 2024-07-25 | 15:37:09 | TTWO | 2024-07-26 | 1 | 151.675 | ||||||||||||
| 2024-07-24 | 12:59:35 | TTWO | 2024-09-20 | 58 | 153.845 | ||||||||||||
| 2024-07-24 | 12:58:42 | TTWO | 2024-09-20 | 58 | 153.97 | ||||||||||||
| 2024-07-23 | 13:49:57 | TTWO | 2024-10-18 | 87 | 151.64 | ||||||||||||
| 2024-07-23 | 10:33:30 | TTWO | 2024-12-20 | 150 | 151.505 | ||||||||||||
| 2024-07-19 | 12:47:16 | TTWO | 2024-09-20 | 63 | 149.21 | ||||||||||||
| 2024-07-12 | 11:01:24 | TTWO | 2025-01-17 | 189 | 153.545 | ||||||||||||
| 2024-06-28 | 10:46:46 | TTWO | 2024-08-16 | 49 | 157.465 | ||||||||||||
| 2024-06-24 | 12:08:07 | TTWO | 2024-09-20 | 88 | 159.265 | ||||||||||||
| 2024-06-24 | 10:35:53 | TTWO | 2024-07-19 | 25 | 159.524 | ||||||||||||
| 2024-06-20 | 10:40:05 | TTWO | 2024-12-20 | 183 | 154.64 | ||||||||||||
| 2024-06-12 | 09:49:04 | TTWO | 2024-07-26 | 44 | 158.645 | ||||||||||||
| 2024-06-12 | 09:47:55 | TTWO | 2024-07-26 | 44 | 159.065 | ||||||||||||
| 2024-06-07 | 09:44:25 | TTWO | 2024-07-12 | 35 | 165.705 | ||||||||||||
| 2024-06-06 | 10:11:30 | TTWO | 2024-06-07 | 1 | 168.02 | ||||||||||||
| 2024-06-05 | 12:30:57 | TTWO | 2024-12-20 | 198 | 166.94 | ||||||||||||
| 2024-05-31 | 13:40:40 | TTWO | 2024-06-07 | 7 | 159.115 | ||||||||||||
| 2024-05-29 | 11:12:38 | TTWO | 2024-09-20 | 114 | 157.274 | ||||||||||||
| 2024-05-29 | 11:11:08 | TTWO | 2024-12-20 | 205 | 157.21 | ||||||||||||
| 2024-05-29 | 11:11:08 | TTWO | 2024-12-20 | 205 | 157.21 | ||||||||||||
| 2024-05-29 | 11:10:27 | TTWO | 2024-09-20 | 114 | 157.535 | ||||||||||||
| 2024-05-23 | 14:05:50 | TTWO | 2024-12-20 | 211 | 151.72 | ||||||||||||
| 2024-05-23 | 14:05:43 | TTWO | 2024-12-20 | 211 | 152.09 | ||||||||||||
| 2024-05-23 | 10:12:00 | TTWO | 2024-06-21 | 29 | 153.457 | ||||||||||||
| 2024-05-22 | 10:08:34 | TTWO | 2024-12-20 | 212 | 152.385 | ||||||||||||
| 2024-05-22 | 10:07:32 | TTWO | 2024-12-20 | 212 | 152.685 | ||||||||||||
| 2024-05-22 | 09:57:37 | TTWO | 2024-05-24 | 2 | 152.78 | ||||||||||||
| 2024-05-20 | 15:25:20 | TTWO | 2024-06-21 | 32 | 150.72 | ||||||||||||
| 2024-05-17 | 15:37:17 | TTWO | 2024-05-24 | 7 | 147.389 | Post-Earnings | |||||||||||
| 2024-05-17 | 15:22:38 | TTWO | 2024-05-17 | 0 | 147.415 | Post-Earnings | |||||||||||
| 2024-05-17 | 15:22:38 | TTWO | 2024-05-17 | 0 | 147.444 | Post-Earnings | |||||||||||
| 2024-05-17 | 12:49:58 | TTWO | 2024-06-21 | 35 | 147.605 | Post-Earnings | |||||||||||
| 2024-05-17 | 10:28:39 | TTWO | 2024-06-21 | 35 | 150.175 | Post-Earnings | |||||||||||
| 2024-05-17 | 10:23:01 | TTWO | 2024-12-20 | 217 | 150.193 | Post-Earnings | |||||||||||
| 2024-05-17 | 09:36:17 | TTWO | 2024-06-21 | 35 | 150.06 | Post-Earnings | |||||||||||
| 2024-05-16 | 15:27:18 | TTWO | 2024-09-20 | 127 | 146.235 | Pre-Earnings | |||||||||||
| 2024-05-16 | 15:01:54 | TTWO | 2024-09-20 | 127 | 146.255 | Pre-Earnings | |||||||||||
| 2024-05-16 | 15:01:07 | TTWO | 2024-05-17 | 1 | 146.255 | Pre-Earnings | |||||||||||
| 2024-05-16 | 14:45:16 | TTWO | 2024-05-17 | 1 | 146.03 | Pre-Earnings | |||||||||||
| 2024-05-16 | 13:41:52 | TTWO | 2024-09-20 | 127 | 145.9 | Pre-Earnings | |||||||||||
| 2024-05-16 | 12:34:10 | TTWO | 2024-09-20 | 127 | 146.38 | Pre-Earnings | |||||||||||
| 2024-05-15 | 14:00:43 | TTWO | 2024-09-20 | 128 | 146.575 | ||||||||||||
| 2024-05-15 | 11:37:38 | TTWO | 2024-05-17 | 2 | 146.46 | ||||||||||||
| 2024-05-15 | 11:36:27 | TTWO | 2024-05-17 | 2 | 146.17 | ||||||||||||
| 2024-05-14 | 11:36:26 | TTWO | 2024-06-21 | 38 | 145.155 | ||||||||||||
| 2024-05-14 | 11:36:26 | TTWO | 2024-06-21 | 38 | 145.155 | ||||||||||||
| 2024-05-14 | 11:36:26 | TTWO | 2024-06-21 | 38 | 145.155 | ||||||||||||
| 2024-05-14 | 11:35:08 | TTWO | 2024-06-21 | 38 | 144.96 | ||||||||||||
| 2024-05-14 | 11:33:25 | TTWO | 2024-06-21 | 38 | 144.83 | ||||||||||||
| 2024-05-10 | 10:13:41 | TTWO | 2024-09-20 | 133 | 145.645 | ||||||||||||
| 2024-05-07 | 15:48:01 | TTWO | 2024-06-21 | 45 | 148.385 | ||||||||||||
| 2024-05-07 | 14:35:45 | TTWO | 2024-06-21 | 45 | 147.67 | ||||||||||||
| 2024-05-03 | 10:38:37 | TTWO | 2025-01-17 | 259 | 144.885 | ||||||||||||
| 2024-05-02 | 13:12:05 | TTWO | 2024-05-24 | 22 | 142.205 | ||||||||||||
| 2024-04-30 | 13:14:18 | TTWO | 2024-06-21 | 52 | 143.1 | ||||||||||||
| 2024-04-24 | 15:07:26 | TTWO | 2025-01-17 | 268 | 142.01 | ||||||||||||
| 2024-04-22 | 09:58:37 | TTWO | 2024-05-24 | 32 | 140.805 | ||||||||||||
| 2024-04-22 | 09:50:05 | TTWO | 2024-09-20 | 151 | 140.555 | ||||||||||||
| 2024-04-18 | 14:29:41 | TTWO | 2024-06-21 | 64 | 141.345 | ||||||||||||
| 2024-04-12 | 10:07:22 | TTWO | 2024-05-03 | 21 | 149.38 | ||||||||||||
| 2024-04-12 | 10:07:22 | TTWO | 2024-05-03 | 21 | 149.52 | ||||||||||||
| 2024-04-10 | 12:20:37 | TTWO | 2024-06-21 | 72 | 151.725 | ||||||||||||
| 2024-04-10 | 10:11:20 | TTWO | 2024-04-19 | 9 | 152.31 | ||||||||||||
| 2024-04-10 | 09:53:25 | TTWO | 2024-06-21 | 72 | 151.755 | ||||||||||||
| 2024-04-08 | 12:59:24 | TTWO | 2024-09-20 | 165 | 154.985 | ||||||||||||
| 2024-04-08 | 11:50:42 | TTWO | 2024-06-21 | 74 | 154.925 | ||||||||||||
| 2024-04-08 | 10:11:08 | TTWO | 2024-06-21 | 74 | 153.595 | ||||||||||||
| 2024-04-05 | 14:50:53 | TTWO | 2024-05-03 | 28 | 151.055 | ||||||||||||
| 2024-04-05 | 12:20:31 | TTWO | 2024-04-12 | 7 | 150.825 | ||||||||||||
| 2024-04-04 | 14:18:52 | TTWO | 2024-09-20 | 169 | 151.835 | ||||||||||||
| 2024-04-04 | 13:49:13 | TTWO | 2024-04-05 | 1 | 152.71 | ||||||||||||
| 2024-04-01 | 14:49:11 | TTWO | 2024-04-05 | 4 | 149.66 | ||||||||||||
| 2024-03-27 | 15:14:47 | TTWO | 2024-09-20 | 177 | 146.855 | ||||||||||||
| 2024-03-27 | 13:50:54 | TTWO | 2024-09-20 | 177 | 146.475 | ||||||||||||
| 2024-03-25 | 13:44:36 | TTWO | 2024-06-21 | 88 | 145.365 | ||||||||||||
| 2024-03-22 | 11:54:47 | TTWO | 2024-04-19 | 28 | 151.995 | ||||||||||||
| 2024-03-22 | 10:58:19 | TTWO | 2024-04-12 | 21 | 152.045 | ||||||||||||
| 2024-03-22 | 10:58:19 | TTWO | 2024-04-12 | 21 | 152.17 | ||||||||||||
| 2024-03-22 | 10:57:22 | TTWO | 2024-04-12 | 21 | 151.86 | ||||||||||||
| 2024-03-22 | 10:55:33 | TTWO | 2024-03-22 | 0 | 151.975 | ||||||||||||
| 2024-03-21 | 12:16:49 | TTWO | 2024-06-21 | 92 | 152.435 | ||||||||||||
| 2024-03-20 | 11:03:36 | TTWO | 2024-03-28 | 8 | 148.575 | ||||||||||||
| 2024-03-20 | 10:14:30 | TTWO | 2024-04-19 | 30 | 148.185 | ||||||||||||
| 2024-03-20 | 10:14:30 | TTWO | 2024-04-19 | 30 | 148.185 | ||||||||||||
| 2024-03-20 | 10:14:30 | TTWO | 2024-04-19 | 30 | 148.185 | ||||||||||||
| 2024-03-20 | 10:14:30 | TTWO | 2024-04-19 | 30 | 148.185 | ||||||||||||
| 2024-03-20 | 10:13:40 | TTWO | 2024-04-19 | 30 | 148.095 | ||||||||||||
| 2024-03-18 | 12:20:33 | TTWO | 2024-06-21 | 95 | 144.035 | ||||||||||||
| 2024-03-18 | 11:59:59 | TTWO | 2024-06-21 | 95 | 143.55 | ||||||||||||
| 2024-03-18 | 11:59:44 | TTWO | 2024-06-21 | 95 | 143.755 | ||||||||||||
| 2024-03-18 | 11:59:44 | TTWO | 2024-06-21 | 95 | 143.755 | ||||||||||||
| 2024-03-18 | 11:58:50 | TTWO | 2024-06-21 | 95 | 144.005 | ||||||||||||
| 2024-03-18 | 10:38:27 | TTWO | 2024-04-19 | 32 | 144.19 | ||||||||||||
| 2024-03-14 | 10:12:56 | TTWO | 2024-06-21 | 99 | 142.22 | ||||||||||||
| 2024-03-14 | 09:37:04 | TTWO | 2024-03-15 | 1 | 143.79 | ||||||||||||
| 2024-03-14 | 09:36:26 | TTWO | 2024-03-15 | 1 | 143.53 | ||||||||||||
| 2024-03-12 | 14:57:46 | TTWO | 2024-03-22 | 10 | 144.255 | ||||||||||||
| 2024-03-11 | 09:54:36 | TTWO | 2024-03-22 | 11 | 144.29 | ||||||||||||
| 2024-03-08 | 13:06:14 | TTWO | 2024-03-15 | 7 | 143.809 | ||||||||||||
| 2024-03-08 | 13:02:46 | TTWO | 2024-03-15 | 7 | 143.78 | ||||||||||||
| 2024-03-06 | 14:36:21 | TTWO | 2024-03-15 | 9 | 144.26 | ||||||||||||
| 2024-03-06 | 14:36:21 | TTWO | 2024-03-15 | 9 | 144.26 | ||||||||||||
| 2024-03-06 | 14:36:21 | TTWO | 2024-03-15 | 9 | 144.26 | ||||||||||||
| 2024-03-05 | 11:00:56 | TTWO | 2024-03-15 | 10 | 142.485 | ||||||||||||
| 2024-03-04 | 14:59:50 | TTWO | 2024-06-21 | 109 | 146.955 | ||||||||||||
| 2024-03-01 | 15:30:39 | TTWO | 2024-09-20 | 203 | 150.43 | ||||||||||||
| 2024-03-01 | 15:30:00 | TTWO | 2024-04-19 | 49 | 150.48 | ||||||||||||
| 2024-03-01 | 12:20:22 | TTWO | 2024-06-21 | 112 | 149.015 | ||||||||||||
| 2024-03-01 | 12:02:09 | TTWO | 2024-06-21 | 112 | 148.735 | ||||||||||||
| 2024-03-01 | 12:01:35 | TTWO | 2024-06-21 | 112 | 148.89 | ||||||||||||
| 2024-02-29 | 13:10:12 | TTWO | 2024-06-21 | 113 | 146.535 | ||||||||||||
| 2024-02-28 | 15:06:42 | TTWO | 2024-03-08 | 9 | 147.0 | ||||||||||||
| 2024-02-28 | 12:39:13 | TTWO | 2024-06-21 | 114 | 146.545 | ||||||||||||
| 2024-02-28 | 10:50:56 | TTWO | 2024-04-19 | 51 | 146.89 | ||||||||||||
| 2024-02-27 | 12:04:40 | TTWO | 2024-06-21 | 115 | 148.075 | ||||||||||||
| 2024-02-27 | 10:21:19 | TTWO | 2024-06-21 | 115 | 148.23 | ||||||||||||
| 2024-02-27 | 09:37:09 | TTWO | 2024-04-05 | 38 | 148.975 | ||||||||||||
| 2024-02-27 | 09:36:55 | TTWO | 2024-04-05 | 38 | 148.93 | ||||||||||||
| 2024-02-27 | 09:36:52 | TTWO | 2024-04-05 | 38 | 148.92 | ||||||||||||
| 2024-02-27 | 09:36:27 | TTWO | 2024-04-05 | 38 | 148.795 | ||||||||||||
| 2024-02-26 | 15:51:09 | TTWO | 2024-06-21 | 116 | 150.3 | ||||||||||||
| 2024-02-26 | 15:50:59 | TTWO | 2024-06-21 | 116 | 150.49 | ||||||||||||
| 2024-02-26 | 15:12:36 | TTWO | 2025-01-17 | 326 | 150.925 | ||||||||||||
| 2024-02-21 | 14:54:57 | TTWO | 2024-06-21 | 121 | 150.36 | ||||||||||||
| 2024-02-21 | 14:54:57 | TTWO | 2024-06-21 | 121 | 150.36 | ||||||||||||
| 2024-02-21 | 10:45:51 | TTWO | 2024-02-23 | 2 | 151.535 | ||||||||||||
| 2024-02-16 | 10:21:11 | TTWO | 2024-03-15 | 28 | 155.12 | ||||||||||||
| 2024-02-16 | 10:18:32 | TTWO | 2024-06-21 | 126 | 155.475 | ||||||||||||
| 2024-02-16 | 10:17:12 | TTWO | 2024-03-15 | 28 | 155.087 | ||||||||||||
| 2024-02-14 | 14:49:31 | TTWO | 2024-02-16 | 2 | 154.68 | ||||||||||||
| 2024-02-14 | 14:15:01 | TTWO | 2024-02-16 | 2 | 154.43 | ||||||||||||
| 2024-02-14 | 14:15:01 | TTWO | 2024-02-16 | 2 | 154.43 | ||||||||||||
| 2024-02-14 | 11:16:14 | TTWO | 2024-02-23 | 9 | 155.372 | ||||||||||||
| 2024-02-14 | 10:09:18 | TTWO | 2024-03-28 | 43 | 154.606 | ||||||||||||
| 2024-02-13 | 15:31:40 | TTWO | 2024-02-16 | 3 | 152.305 | ||||||||||||
| 2024-02-13 | 15:31:40 | TTWO | 2024-02-16 | 3 | 152.3 | ||||||||||||
| 2024-02-13 | 15:13:58 | TTWO | 2024-02-16 | 3 | 152.44 | ||||||||||||
| 2024-02-13 | 11:01:32 | TTWO | 2024-06-21 | 129 | 152.285 | ||||||||||||
| 2024-02-13 | 11:00:47 | TTWO | 2024-06-21 | 129 | 152.57 | ||||||||||||
| 2024-02-13 | 10:55:24 | TTWO | 2024-02-16 | 3 | 152.581 | ||||||||||||
| 2024-02-12 | 15:50:08 | TTWO | 2024-03-15 | 32 | 155.025 | SSR | |||||||||||
| 2024-02-12 | 11:34:23 | TTWO | 2024-06-21 | 130 | 156.93 | SSR | |||||||||||
| 2024-02-12 | 10:03:19 | TTWO | 2024-03-22 | 39 | 155.135 | SSR | |||||||||||
| 2024-02-12 | 10:03:19 | TTWO | 2024-03-22 | 39 | 155.135 | SSR | |||||||||||
| 2024-02-09 | 13:00:24 | TTWO | 2024-03-15 | 35 | 157.515 | Post-Earnings / SSR | |||||||||||
| 2024-02-09 | 12:50:42 | TTWO | 2024-06-21 | 133 | 157.375 | Post-Earnings / SSR | |||||||||||
| 2024-02-09 | 10:46:33 | TTWO | 2024-06-21 | 133 | 154.635 | Post-Earnings / SSR | |||||||||||
| 2024-02-09 | 10:01:37 | TTWO | 2024-03-22 | 42 | 156.095 | Post-Earnings / SSR | |||||||||||
| 2024-02-09 | 09:51:05 | TTWO | 2024-03-15 | 35 | 155.185 | Post-Earnings / SSR | |||||||||||
| 2024-02-09 | 09:34:03 | TTWO | 2024-03-15 | 35 | 154.701 | Post-Earnings / SSR | |||||||||||
| 2024-02-08 | 13:06:26 | TTWO | 2024-03-15 | 36 | 168.97 | Pre-Earnings | |||||||||||
| 2024-02-08 | 12:44:27 | TTWO | 2024-03-15 | 36 | 169.108 | Pre-Earnings | |||||||||||
| 2024-02-08 | 10:19:20 | TTWO | 2024-02-09 | 1 | 170.16 | Pre-Earnings | |||||||||||
| 2024-02-07 | 15:19:51 | TTWO | 2024-03-15 | 37 | 169.415 | ||||||||||||
| 2024-02-07 | 15:08:17 | TTWO | 2024-03-15 | 37 | 169.48 | ||||||||||||
| 2024-02-07 | 12:01:04 | TTWO | 2024-06-21 | 135 | 168.35 | ||||||||||||
| 2024-02-07 | 11:09:07 | TTWO | 2024-02-09 | 2 | 168.57 | ||||||||||||
| 2024-02-06 | 12:19:20 | TTWO | 2024-02-16 | 10 | 165.404 | ||||||||||||
| 2024-02-06 | 10:08:25 | TTWO | 2024-02-09 | 3 | 164.485 | ||||||||||||
| 2024-02-05 | 09:41:49 | TTWO | 2024-02-09 | 4 | 165.495 | ||||||||||||
| 2024-02-01 | 13:45:14 | TTWO | 2024-02-02 | 1 | 165.265 | ||||||||||||
| 2024-01-31 | 11:50:58 | TTWO | 2024-02-02 | 2 | 165.14 | ||||||||||||
| 2024-01-31 | 11:44:09 | TTWO | 2024-03-15 | 44 | 164.96 | ||||||||||||
| 2024-01-31 | 11:44:09 | TTWO | 2024-03-15 | 44 | 164.96 | ||||||||||||
| 2024-01-30 | 10:35:40 | TTWO | 2024-02-02 | 3 | 167.71 | ||||||||||||
| 2024-01-30 | 10:03:49 | TTWO | 2024-02-23 | 24 | 165.92 | ||||||||||||
| 2024-01-29 | 09:46:31 | TTWO | 2024-03-01 | 32 | 167.05 | ||||||||||||
| 2024-01-24 | 14:11:37 | TTWO | 2024-02-16 | 23 | 166.635 | ||||||||||||
| 2024-01-23 | 10:37:04 | TTWO | 2024-03-01 | 38 | 164.845 | ||||||||||||
| 2024-01-18 | 11:38:35 | TTWO | 2024-01-19 | 1 | 160.325 | ||||||||||||
| 2024-01-18 | 11:38:35 | TTWO | 2024-01-19 | 1 | 160.325 | ||||||||||||
| 2024-01-17 | 09:44:45 | TTWO | 2024-02-23 | 37 | 158.895 | ||||||||||||
| 2024-01-17 | 09:44:45 | TTWO | 2024-02-23 | 37 | 158.895 | ||||||||||||
| 2024-01-11 | 11:38:48 | TTWO | 2024-01-12 | 1 | 159.884 | ||||||||||||
| 2024-01-11 | 10:19:56 | TTWO | 2024-02-09 | 29 | 159.41 | ||||||||||||
| 2024-01-11 | 09:30:58 | TTWO | 2024-01-12 | 1 | 158.807 | ||||||||||||
| 2024-01-10 | 11:39:14 | TTWO | 2024-01-19 | 9 | 159.295 | ||||||||||||
| 2024-01-09 | 10:00:36 | TTWO | 2025-01-17 | 374 | 160.12 | ||||||||||||
| 2024-01-08 | 15:59:56 | TTWO | 2025-01-17 | 375 | 158.525 | ||||||||||||
| 2024-01-08 | 11:09:24 | TTWO | 2024-01-12 | 4 | 158.195 | ||||||||||||
| 2024-01-05 | 09:53:39 | TTWO | 2024-02-16 | 42 | 158.61 | ||||||||||||
| 2024-01-04 | 09:37:40 | TTWO | 2024-02-09 | 36 | 158.335 | ||||||||||||
| 2024-01-02 | 09:36:56 | TTWO | 2024-02-09 | 38 | 159.735 | ||||||||||||
| 2023-12-27 | 09:54:56 | TTWO | 2024-02-02 | 37 | 161.405 | ||||||||||||
| 2023-12-21 | 14:55:49 | TTWO | 2023-12-22 | 1 | 159.76 | ||||||||||||
| 2023-12-19 | 09:38:11 | TTWO | 2024-01-26 | 38 | 158.635 | ||||||||||||
| 2023-12-18 | 10:38:08 | TTWO | 2024-01-12 | 25 | 158.89 | ||||||||||||
| 2023-12-15 | 09:54:18 | TTWO | 2024-01-12 | 28 | 162.016 | ||||||||||||
| 2023-12-15 | 09:54:18 | TTWO | 2024-01-12 | 28 | 162.015 | ||||||||||||
| 2023-12-14 | 11:58:09 | TTWO | 2024-02-16 | 64 | 163.965 | ||||||||||||
| 2023-12-13 | 09:44:44 | TTWO | 2023-12-22 | 9 | 162.055 | ||||||||||||
| 2023-12-13 | 09:44:44 | TTWO | 2023-12-22 | 9 | 162.055 | ||||||||||||
| 2023-12-11 | 14:23:10 | TTWO | 2024-01-19 | 39 | 152.399 | ||||||||||||
| 2023-12-11 | 10:05:42 | TTWO | 2024-01-19 | 39 | 154.07 | ||||||||||||
| 2023-12-11 | 10:05:42 | TTWO | 2024-01-19 | 39 | 154.07 | ||||||||||||
| 2023-12-11 | 10:05:42 | TTWO | 2024-01-19 | 39 | 154.07 | ||||||||||||
| 2023-12-11 | 09:34:35 | TTWO | 2024-01-19 | 39 | 154.665 | ||||||||||||
| 2023-12-11 | 09:34:35 | TTWO | 2024-01-19 | 39 | 154.665 | ||||||||||||
| 2023-12-08 | 14:21:08 | TTWO | 2023-12-15 | 7 | 156.51 | ||||||||||||
| 2023-12-08 | 14:10:30 | TTWO | 2024-01-19 | 42 | 155.725 | ||||||||||||
| 2023-12-08 | 14:10:31 | TTWO | 2024-01-19 | 42 | 155.745 | ||||||||||||
| 2023-12-07 | 14:01:08 | TTWO | 2024-01-12 | 36 | 153.75 | ||||||||||||
| 2023-12-07 | 14:00:50 | TTWO | 2024-01-12 | 36 | 153.825 | ||||||||||||
| 2023-12-07 | 09:39:54 | TTWO | 2024-01-12 | 36 | 155.115 | ||||||||||||
| 2023-12-05 | 10:15:26 | TTWO | 2023-12-15 | 10 | 154.309 | ||||||||||||
| 2023-12-05 | 10:05:40 | TTWO | 2023-12-15 | 10 | 155.565 | ||||||||||||
| 2023-12-05 | 09:34:32 | TTWO | 2024-01-12 | 38 | 152.935 | ||||||||||||
| 2023-12-04 | 11:28:48 | TTWO | 2023-12-08 | 4 | 155.248 | ||||||||||||
| 2023-12-04 | 09:47:23 | TTWO | 2024-01-05 | 32 | 155.865 | ||||||||||||
| 2023-11-29 | 15:47:27 | TTWO | 2024-01-19 | 51 | 157.51 | ||||||||||||
| 2023-11-29 | 15:47:27 | TTWO | 2024-01-19 | 51 | 157.51 | ||||||||||||
| 2023-11-29 | 11:06:15 | TTWO | 2023-12-22 | 23 | 156.7 | ||||||||||||
| 2023-11-29 | 11:06:15 | TTWO | 2023-12-22 | 23 | 156.7 | ||||||||||||
| 2023-11-29 | 11:06:15 | TTWO | 2023-12-22 | 23 | 156.7 | ||||||||||||
| 2023-11-27 | 13:13:19 | TTWO | 2023-12-15 | 18 | 157.53 | ||||||||||||
| 2023-11-20 | 10:51:52 | TTWO | 2023-11-24 | 4 | 155.41 | ||||||||||||
| 2023-11-17 | 11:49:14 | TTWO | 2023-12-22 | 35 | 154.39 | ||||||||||||
| 2023-11-17 | 11:49:14 | TTWO | 2023-12-22 | 35 | 154.39 | ||||||||||||
| 2023-11-17 | 11:49:14 | TTWO | 2023-12-22 | 35 | 154.39 | ||||||||||||
| 2023-11-16 | 11:41:09 | TTWO | 2023-11-17 | 1 | 153.94 | ||||||||||||
| 2023-11-16 | 11:41:09 | TTWO | 2023-11-17 | 1 | 153.94 | ||||||||||||
| 2023-11-16 | 11:41:09 | TTWO | 2023-11-17 | 1 | 153.94 | ||||||||||||
| 2023-11-16 | 11:34:50 | TTWO | 2023-11-24 | 8 | 153.65 | ||||||||||||
| 2023-11-16 | 11:17:14 | TTWO | 2023-12-08 | 22 | 153.52 | ||||||||||||
| 2023-11-15 | 14:09:23 | TTWO | 2023-12-15 | 30 | 154.625 | ||||||||||||
| 2023-11-14 | 12:49:37 | TTWO | 2023-11-17 | 3 | 154.919 | ||||||||||||
| 2023-11-13 | 14:17:54 | TTWO | 2024-03-15 | 123 | 150.115 | ||||||||||||
| 2023-11-13 | 11:14:46 | TTWO | 2023-12-15 | 32 | 151.845 | ||||||||||||
| 2023-11-13 | 10:47:50 | TTWO | 2023-12-15 | 32 | 149.99 | ||||||||||||
| 2023-11-13 | 10:47:23 | TTWO | 2023-12-15 | 32 | 150.084 | ||||||||||||
| 2023-11-10 | 15:32:27 | TTWO | 2023-12-15 | 35 | 147.355 | ||||||||||||
| 2023-11-09 | 09:39:18 | TTWO | 2023-12-22 | 43 | 145.795 | Post-Earnings | |||||||||||
| 2023-11-09 | 09:32:12 | TTWO | 2023-11-10 | 1 | 145.882 | Post-Earnings | |||||||||||
| 2023-11-08 | 15:53:41 | TTWO | 2023-11-10 | 2 | 143.391 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:41:37 | TTWO | 2025-01-17 | 436 | 144.75 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:22:04 | TTWO | 2023-12-22 | 44 | 145.01 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:19:56 | TTWO | 2024-01-19 | 72 | 144.97 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:14:30 | TTWO | 2023-11-10 | 2 | 145.745 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:12:57 | TTWO | 2023-12-22 | 44 | 145.865 | Pre-Earnings | |||||||||||
| 2023-11-08 | 14:03:19 | TTWO | 2024-01-19 | 72 | 145.575 | Pre-Earnings | |||||||||||
| 2023-11-08 | 13:20:14 | TTWO | 2023-12-15 | 37 | 145.105 | Pre-Earnings | |||||||||||
| 2023-11-08 | 10:33:16 | TTWO | 2023-11-17 | 9 | 145.08 | Pre-Earnings | |||||||||||
| 2023-11-08 | 09:51:51 | TTWO | 2023-11-10 | 2 | 146.355 | Pre-Earnings | |||||||||||
| 2023-11-07 | 11:37:57 | TTWO | 2023-12-22 | 45 | 136.41 | ||||||||||||
| 2023-11-06 | 11:36:59 | TTWO | 2023-12-08 | 32 | 134.74 | ||||||||||||
| 2023-11-03 | 14:00:58 | TTWO | 2023-11-17 | 14 | 138.94 | ||||||||||||
| 2023-11-02 | 15:36:36 | TTWO | 2023-11-10 | 8 | 137.19 | ||||||||||||
| 2023-11-02 | 10:03:26 | TTWO | 2023-11-03 | 1 | 136.094 | ||||||||||||
| 2023-10-25 | 14:21:55 | TTWO | 2023-10-27 | 2 | 137.084 | ||||||||||||
| 2023-10-25 | 14:21:55 | TTWO | 2023-10-27 | 2 | 137.075 | ||||||||||||
| 2023-10-25 | 09:43:57 | TTWO | 2023-10-27 | 2 | 141.6 | ||||||||||||
| 2023-10-24 | 11:23:46 | TTWO | 2023-10-27 | 3 | 141.57 | ||||||||||||
| 2023-10-24 | 11:22:57 | TTWO | 2023-10-27 | 3 | 141.25 | ||||||||||||
| 2023-10-24 | 10:33:41 | TTWO | 2023-12-01 | 38 | 142.695 | ||||||||||||
| 2023-10-24 | 10:09:23 | TTWO | 2023-10-27 | 3 | 143.675 | ||||||||||||
| 2023-10-23 | 12:57:16 | TTWO | 2023-10-27 | 4 | 140.257 | ||||||||||||
| 2023-10-19 | 13:19:39 | TTWO | 2023-10-27 | 8 | 142.603 | ||||||||||||
| 2023-10-13 | 12:08:06 | TTWO | 2023-12-01 | 49 | 141.49 | ||||||||||||
| 2023-10-12 | 10:01:48 | TTWO | 2023-11-24 | 43 | 142.545 | ||||||||||||
| 2023-10-09 | 10:23:56 | TTWO | 2023-11-24 | 46 | 140.495 | ||||||||||||
| 2023-10-06 | 15:37:33 | TTWO | 2023-10-06 | 0 | 141.168 | ||||||||||||
| 2023-10-06 | 15:37:20 | TTWO | 2023-10-13 | 7 | 141.215 | ||||||||||||
| 2023-10-05 | 14:00:35 | TTWO | 2023-10-06 | 1 | 140.285 | ||||||||||||
| 2023-10-03 | 15:19:22 | TTWO | 2023-10-20 | 17 | 137.8 | ||||||||||||
| 2023-10-03 | 11:22:46 | TTWO | 2023-10-06 | 3 | 137.86 | ||||||||||||
| 2023-10-02 | 10:41:39 | TTWO | 2023-11-10 | 39 | 137.78 | ||||||||||||
| 2023-09-28 | 10:24:46 | TTWO | 2023-09-29 | 1 | 140.02 | ||||||||||||
| 2023-09-21 | 09:39:11 | TTWO | 2023-11-03 | 43 | 137.96 | ||||||||||||
| 2023-09-19 | 14:42:26 | TTWO | 2023-09-22 | 3 | 144.875 | ||||||||||||
| 2023-09-19 | 14:42:26 | TTWO | 2023-09-22 | 3 | 144.875 | ||||||||||||
| 2023-09-19 | 10:21:45 | TTWO | 2023-09-22 | 3 | 142.885 | ||||||||||||
| 2023-09-19 | 10:21:45 | TTWO | 2023-09-22 | 3 | 142.885 | ||||||||||||
| 2023-09-19 | 09:44:35 | TTWO | 2023-10-27 | 38 | 141.195 | ||||||||||||
| 2023-09-18 | 14:23:25 | TTWO | 2023-10-27 | 39 | 141.465 | ||||||||||||
| 2023-09-18 | 14:18:44 | TTWO | 2023-10-27 | 39 | 141.16 | ||||||||||||
| 2023-09-15 | 13:42:29 | TTWO | 2023-09-22 | 7 | 142.5 | ||||||||||||
| 2023-09-12 | 10:00:58 | TTWO | 2023-11-17 | 66 | 145.27 | ||||||||||||
| 2023-09-12 | 09:40:31 | TTWO | 2023-09-15 | 3 | 144.335 | ||||||||||||
| 2023-09-08 | 10:09:06 | TTWO | 2023-10-27 | 49 | 141.71 | ||||||||||||
| 2023-09-07 | 09:38:55 | TTWO | 2023-10-06 | 29 | 140.05 | ||||||||||||
| 2023-09-05 | 10:21:47 | TTWO | 2023-10-13 | 38 | 141.37 | ||||||||||||
| 2023-09-01 | 09:53:41 | TTWO | 2023-10-13 | 42 | 142.9 | ||||||||||||
| 2023-08-31 | 10:29:47 | TTWO | 2023-09-01 | 1 | 142.8 | ||||||||||||
| 2023-08-23 | 09:42:34 | TTWO | 2023-09-29 | 37 | 141.46 | ||||||||||||
| 2023-08-18 | 13:12:48 | TTWO | 2023-09-22 | 35 | 137.841 | ||||||||||||
| 2023-08-18 | 13:09:39 | TTWO | 2023-09-22 | 35 | 137.375 | ||||||||||||
| 2023-08-15 | 10:41:08 | TTWO | 2023-08-18 | 3 | 141.135 | ||||||||||||
| 2023-08-09 | 10:12:27 | TTWO | 2023-09-22 | 44 | 139.495 | Post-Earnings | |||||||||||
| 2023-08-09 | 10:04:20 | TTWO | 2023-08-18 | 9 | 138.405 | Post-Earnings | |||||||||||
| 2023-08-09 | 09:47:43 | TTWO | 2023-11-17 | 100 | 139.715 | Post-Earnings | |||||||||||
| 2023-08-09 | 09:47:43 | TTWO | 2023-11-17 | 100 | 139.715 | Post-Earnings | |||||||||||
| 2023-08-09 | 09:35:47 | TTWO | 2023-09-22 | 44 | 140.12 | Post-Earnings | |||||||||||
| 2023-08-03 | 11:51:20 | TTWO | 2023-08-18 | 15 | 145.8 | ||||||||||||
| 2023-08-02 | 09:34:12 | TTWO | 2023-09-08 | 37 | 149.705 | ||||||||||||
| 2023-08-02 | 09:32:36 | TTWO | 2023-08-18 | 16 | 149.215 | ||||||||||||
| 2023-08-01 | 14:26:06 | TTWO | 2023-08-04 | 3 | 152.72 | ||||||||||||
| 2023-08-01 | 10:52:45 | TTWO | 2023-08-04 | 3 | 153.515 | ||||||||||||
| 2023-07-31 | 09:45:35 | TTWO | 2023-09-08 | 39 | 152.0 | ||||||||||||
| 2023-07-28 | 10:45:32 | TTWO | 2023-09-01 | 35 | 150.555 | ||||||||||||
| 2023-07-27 | 14:05:49 | TTWO | 2023-08-04 | 8 | 150.405 | ||||||||||||
| 2023-07-26 | 12:02:23 | TTWO | 2023-08-04 | 9 | 150.69 | ||||||||||||
| 2023-07-26 | 09:46:22 | TTWO | 2023-09-01 | 37 | 150.58 | ||||||||||||
| 2023-07-24 | 09:50:42 | TTWO | 2023-08-25 | 32 | 149.495 | ||||||||||||
| 2023-07-20 | 10:17:04 | TTWO | 2023-07-21 | 1 | 152.935 | ||||||||||||
| 2023-07-17 | 13:21:08 | TTWO | 2023-09-15 | 60 | 153.165 | ||||||||||||
| 2023-07-17 | 13:20:28 | TTWO | 2023-09-15 | 60 | 152.95 | ||||||||||||
| 2023-07-12 | 09:44:42 | TTWO | 2023-08-25 | 44 | 148.615 | ||||||||||||
| 2023-06-30 | 09:44:31 | TTWO | 2023-08-11 | 42 | 146.8 | ||||||||||||
| 2023-06-30 | 09:44:31 | TTWO | 2023-08-11 | 42 | 146.8 | ||||||||||||
| 2023-06-27 | 10:53:19 | TTWO | 2023-06-30 | 3 | 144.75 | ||||||||||||
| 2023-06-27 | 10:50:25 | TTWO | 2023-06-30 | 3 | 144.97 | ||||||||||||
| 2023-06-27 | 10:50:25 | TTWO | 2023-06-30 | 3 | 144.97 | ||||||||||||
| 2023-06-27 | 10:50:25 | TTWO | 2023-06-30 | 3 | 144.97 | ||||||||||||
| 2023-06-23 | 09:42:48 | TTWO | 2023-08-04 | 42 | 140.24 | ||||||||||||
| 2023-06-22 | 12:39:42 | TTWO | 2023-06-23 | 1 | 141.075 | ||||||||||||
| 2023-06-16 | 12:11:25 | TTWO | 2023-08-18 | 63 | 137.72 | ||||||||||||
| 2023-06-16 | 12:11:25 | TTWO | 2023-08-18 | 63 | 137.78 | ||||||||||||
| 2023-06-12 | 14:52:47 | TTWO | 2024-01-19 | 221 | 135.645 | ||||||||||||
| 2023-06-05 | 15:13:03 | TTWO | 2023-06-09 | 4 | 137.155 | ||||||||||||
| 2023-05-31 | 14:03:29 | TTWO | 2023-06-02 | 2 | 137.425 | ||||||||||||
| 2023-05-25 | 12:07:47 | TTWO | 2023-06-16 | 22 | 135.32 | ||||||||||||
| 2023-05-24 | 15:54:20 | TTWO | 2023-09-15 | 114 | 136.08 | ||||||||||||
| 2023-05-24 | 12:21:29 | TTWO | 2023-06-16 | 23 | 135.935 | ||||||||||||
| 2023-05-23 | 10:28:41 | TTWO | 2023-06-30 | 38 | 136.265 | ||||||||||||
| 2023-05-22 | 13:12:49 | TTWO | 2023-06-02 | 11 | 136.625 | ||||||||||||
| 2023-05-22 | 13:12:49 | TTWO | 2023-06-02 | 11 | 136.625 | ||||||||||||
| 2023-05-22 | 13:12:49 | TTWO | 2023-06-02 | 11 | 136.625 | ||||||||||||
| 2023-05-22 | 13:12:49 | TTWO | 2023-06-02 | 11 | 136.625 | ||||||||||||
| 2023-05-19 | 11:25:47 | TTWO | 2023-06-16 | 28 | 136.52 | ||||||||||||
| 2023-05-19 | 10:31:45 | TTWO | 2023-06-23 | 35 | 137.556 | ||||||||||||
| 2023-05-19 | 10:31:45 | TTWO | 2023-06-23 | 35 | 137.555 | ||||||||||||
| 2023-05-19 | 10:31:45 | TTWO | 2023-06-23 | 35 | 137.555 | ||||||||||||
| 2023-05-19 | 10:05:26 | TTWO | 2023-06-23 | 35 | 138.06 | ||||||||||||
| 2023-05-18 | 10:55:32 | TTWO | 2023-06-16 | 29 | 140.715 | Post-Earnings | |||||||||||
| 2023-05-18 | 10:55:09 | TTWO | 2023-05-19 | 1 | 141.309 | Post-Earnings | |||||||||||
| 2023-05-18 | 10:34:14 | TTWO | 2023-06-02 | 15 | 139.48 | Post-Earnings | |||||||||||
| 2023-05-18 | 10:20:25 | TTWO | 2023-06-30 | 43 | 137.835 | Post-Earnings | |||||||||||
| 2023-05-18 | 09:38:24 | TTWO | 2023-06-30 | 43 | 139.665 | Post-Earnings | |||||||||||
| 2023-05-17 | 15:29:38 | TTWO | 2023-05-19 | 2 | 125.375 | Pre-Earnings | |||||||||||
| 2023-05-17 | 15:27:08 | TTWO | 2023-05-19 | 2 | 125.41 | Pre-Earnings | |||||||||||
| 2023-05-17 | 15:07:16 | TTWO | 2023-05-19 | 2 | 125.39 | Pre-Earnings | |||||||||||
| 2023-05-17 | 13:32:19 | TTWO | 2023-05-19 | 2 | 125.42 | Pre-Earnings | |||||||||||
| 2023-05-17 | 12:40:34 | TTWO | 2023-05-19 | 2 | 125.263 | Pre-Earnings | |||||||||||
| 2023-05-17 | 12:27:17 | TTWO | 2023-05-19 | 2 | 124.72 | Pre-Earnings | |||||||||||
| 2023-05-17 | 12:26:14 | TTWO | 2023-05-19 | 2 | 124.695 | Pre-Earnings | |||||||||||
| 2023-05-17 | 11:23:56 | TTWO | 2023-05-19 | 2 | 124.205 | Pre-Earnings | |||||||||||
| 2023-05-16 | 12:58:33 | TTWO | 2023-05-19 | 3 | 123.285 | ||||||||||||
| 2023-05-16 | 11:33:02 | TTWO | 2023-11-17 | 185 | 123.695 | ||||||||||||
| 2023-05-15 | 13:06:32 | TTWO | 2023-06-16 | 32 | 125.61 | ||||||||||||
| 2023-05-15 | 09:40:06 | TTWO | 2023-06-16 | 32 | 124.2 | ||||||||||||
| 2023-05-11 | 12:42:32 | TTWO | 2023-05-12 | 1 | 127.615 | ||||||||||||
| 2023-05-03 | 12:51:29 | TTWO | 2023-11-17 | 198 | 122.835 | ||||||||||||
| 2023-04-28 | 11:56:57 | TTWO | 2023-06-16 | 49 | 123.67 | ||||||||||||
| 2023-04-26 | 10:38:37 | TTWO | 2023-05-12 | 16 | 122.475 | ||||||||||||
| 2023-04-25 | 14:27:27 | TTWO | 2023-04-28 | 3 | 126.975 | ||||||||||||
| 2023-04-25 | 14:14:58 | TTWO | 2023-05-05 | 10 | 127.045 | ||||||||||||
| 2023-04-25 | 13:42:16 | TTWO | 2023-06-16 | 52 | 127.02 | ||||||||||||
| 2023-04-25 | 13:36:15 | TTWO | 2023-05-19 | 24 | 127.025 | ||||||||||||
| 2023-04-25 | 12:18:42 | TTWO | 2023-04-28 | 3 | 127.845 | ||||||||||||
| 2023-04-25 | 12:18:42 | TTWO | 2023-04-28 | 3 | 127.75 | ||||||||||||
| 2023-04-24 | 15:47:54 | TTWO | 2023-05-12 | 18 | 127.605 | ||||||||||||
| 2023-04-24 | 15:01:35 | TTWO | 2023-06-16 | 53 | 126.675 | ||||||||||||
| 2023-04-24 | 11:04:38 | TTWO | 2023-04-28 | 4 | 125.155 | ||||||||||||
| 2023-04-24 | 10:56:59 | TTWO | 2023-04-28 | 4 | 124.92 | ||||||||||||
| 2023-04-24 | 10:08:20 | TTWO | 2023-05-26 | 32 | 125.232 | ||||||||||||
| 2023-04-24 | 10:08:20 | TTWO | 2023-05-26 | 32 | 125.23 | ||||||||||||
| 2023-04-12 | 09:53:04 | TTWO | 2023-05-26 | 44 | 119.41 | ||||||||||||
| 2023-04-05 | 10:16:55 | TTWO | 2023-05-19 | 44 | 119.91 | ||||||||||||
| 2023-04-05 | 10:16:55 | TTWO | 2023-05-19 | 44 | 119.91 | ||||||||||||
| 2023-04-03 | 15:55:01 | TTWO | 2023-05-19 | 46 | 118.68 | ||||||||||||
| 2023-03-28 | 10:13:12 | TTWO | 2023-05-05 | 38 | 116.26 | ||||||||||||
| 2023-03-27 | 09:56:20 | TTWO | 2023-04-28 | 32 | 117.515 | ||||||||||||
| 2023-03-23 | 12:01:50 | TTWO | 2023-03-24 | 1 | 117.67 | ||||||||||||
| 2023-03-22 | 11:11:00 | TTWO | 2023-04-28 | 37 | 116.155 | ||||||||||||
| 2023-03-20 | 10:33:53 | TTWO | 2023-04-28 | 39 | 116.245 | ||||||||||||
| 2023-03-16 | 12:09:13 | TTWO | 2023-03-31 | 15 | 113.365 | ||||||||||||
| 2023-03-16 | 12:04:00 | TTWO | 2023-03-17 | 1 | 113.42 | ||||||||||||
| 2023-03-09 | 15:49:48 | TTWO | 2023-03-17 | 8 | 113.07 | ||||||||||||
| 2023-03-07 | 09:56:10 | TTWO | 2023-03-17 | 10 | 117.78 | ||||||||||||
| 2023-03-06 | 13:07:15 | TTWO | 2023-09-15 | 193 | 118.7 | ||||||||||||
| 2023-03-06 | 11:47:14 | TTWO | 2023-03-10 | 4 | 118.51 | ||||||||||||
| 2023-03-06 | 10:15:37 | TTWO | 2023-04-21 | 46 | 118.285 | ||||||||||||
| 2023-03-02 | 10:12:59 | TTWO | 2023-03-03 | 1 | 112.195 | ||||||||||||
| 2023-03-02 | 09:50:00 | TTWO | 2023-03-03 | 1 | 113.87 | ||||||||||||
| 2023-02-28 | 11:06:12 | TTWO | 2023-03-03 | 3 | 109.81 | ||||||||||||
| 2023-02-27 | 12:12:52 | TTWO | 2023-04-21 | 53 | 110.165 | ||||||||||||
| 2023-02-27 | 12:11:57 | TTWO | 2023-04-21 | 53 | 110.08 | ||||||||||||
| 2023-02-24 | 11:13:12 | TTWO | 2023-03-03 | 7 | 109.345 | ||||||||||||
| 2023-02-23 | 15:30:41 | TTWO | 2023-02-24 | 1 | 110.785 | ||||||||||||
| 2023-02-23 | 15:30:41 | TTWO | 2023-02-24 | 1 | 110.83 | ||||||||||||
| 2023-02-22 | 10:13:23 | TTWO | 2023-03-24 | 30 | 110.91 | ||||||||||||
| 2023-02-14 | 09:42:58 | TTWO | 2023-03-31 | 45 | 110.045 | ||||||||||||
| 2023-02-08 | 14:35:10 | TTWO | 2023-03-17 | 37 | 111.56 | ||||||||||||
| 2023-02-08 | 14:34:51 | TTWO | 2023-03-10 | 30 | 111.55 | ||||||||||||
| 2023-02-07 | 09:39:23 | TTWO | 2023-03-24 | 45 | 107.24 | Post-Earnings | |||||||||||
| 2023-02-07 | 09:39:23 | TTWO | 2023-03-24 | 45 | 107.24 | Post-Earnings | |||||||||||
| 2023-01-20 | 09:59:01 | TTWO | 2023-02-17 | 28 | 104.75 | ||||||||||||
| 2023-01-09 | 13:35:21 | TTWO | 2023-02-24 | 46 | 106.79 | ||||||||||||
| 2023-01-09 | 13:35:22 | TTWO | 2023-02-24 | 46 | 106.79 | ||||||||||||
| 2023-01-09 | 13:35:21 | TTWO | 2023-02-24 | 46 | 106.79 | ||||||||||||
| 2023-01-09 | 13:35:21 | TTWO | 2023-02-24 | 46 | 106.79 | ||||||||||||
| 2023-01-09 | 10:16:52 | TTWO | 2023-03-17 | 67 | 106.445 | ||||||||||||
| 2023-01-09 | 10:16:01 | TTWO | 2023-03-17 | 67 | 106.34 | ||||||||||||
| 2023-01-09 | 10:15:59 | TTWO | 2023-04-21 | 102 | 106.15 | ||||||||||||
| 2023-01-03 | 13:34:49 | TTWO | 2023-01-06 | 3 | 102.925 | ||||||||||||
| 2022-12-22 | 10:31:09 | TTWO | 2023-02-17 | 57 | 98.245 | ||||||||||||
| 2022-12-19 | 10:01:17 | TTWO | 2023-01-27 | 39 | 99.0936 | ||||||||||||
| 2022-12-19 | 10:01:17 | TTWO | 2023-01-27 | 39 | 99.0901 | ||||||||||||
| 2022-11-21 | 13:30:55 | TTWO | 2022-12-16 | 25 | 97.2 | ||||||||||||
| 2022-10-28 | 15:54:56 | TTWO | 2022-11-04 | 7 | 123.89 | ||||||||||||
| 2022-10-24 | 12:43:17 | TTWO | 2022-11-18 | 25 | 123.53 | ||||||||||||
| 2022-10-21 | 13:07:33 | TTWO | 2022-12-16 | 56 | 125.385 | ||||||||||||
| 2022-09-06 | 11:47:55 | TTWO | 2022-09-09 | 3 | 120.0 | ||||||||||||
| 2022-09-06 | 11:47:55 | TTWO | 2022-09-09 | 3 | 120.003 | ||||||||||||
| 2022-08-08 | 14:21:22 | TTWO | 2022-08-12 | 4 | 125.765 | Pre-Earnings | |||||||||||
| 2022-08-08 | 14:21:22 | TTWO | 2022-08-12 | 4 | 125.765 | Pre-Earnings | |||||||||||
| 2022-08-08 | 14:21:22 | TTWO | 2022-08-12 | 4 | 125.765 | Pre-Earnings |
