| TTWO | 1970-01-01 03:00:00 | 169.00 | 159.00 | 3.58% |
| TTWO | 2020-11-12 15:02:12 | 169.00 | 161.00 | 3.58% |
| TTWO | 2020-11-12 16:02:13 | 162.99 | 161.80 | 3.19% |
| TTWO | 2020-11-12 17:02:16 | 162.61 | 162.40 | -0.51% |
| TTWO | 2020-11-12 18:02:14 | 160.05 | 159.90 | -1.50% |
| TTWO | 2020-11-12 19:02:14 | 161.50 | 161.41 | -0.62% |
| TTWO | 2020-11-12 20:02:13 | 161.19 | 161.06 | -0.82% |
| TTWO | 2020-11-12 21:02:13 | 160.87 | 160.80 | -0.84% |
| TTWO | 2020-11-12 22:02:14 | 160.22 | 160.02 | -1.39% |
| TTWO | 2020-11-12 23:02:12 | 161.00 | 160.21 | -1.42% |
| TTWO | 2020-11-13 01:11:26 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 02:02:12 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 03:02:12 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 04:02:12 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 05:02:12 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 06:02:13 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 07:02:12 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 08:02:14 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 09:02:14 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 10:02:14 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 11:02:11 | 160.89 | 160.00 | -1.49% |
| TTWO | 2020-11-13 12:02:13 | 168.82 | 160.00 | -1.49% |
| TTWO | 2020-11-13 13:02:14 | 168.82 | 160.00 | -1.49% |
| TTWO | 2020-11-13 14:02:12 | 162.99 | 160.00 | -1.52% |
| TTWO | 2020-11-13 15:02:14 | 162.99 | 161.00 | -0.56% |
| TTWO | 2020-11-13 16:02:13 | 161.45 | 161.00 | -0.87% |
| TTWO | 2020-11-13 17:02:24 | 161.22 | 161.00 | 0.21% |
| TTWO | 2020-11-13 18:02:15 | 161.23 | 161.06 | 0.25% |
| TTWO | 2020-11-13 19:02:13 | 162.09 | 161.97 | 0.80% |
| TTWO | 2020-11-13 20:02:13 | 162.13 | 162.03 | 0.81% |
| TTWO | 2020-11-13 21:02:14 | 161.83 | 161.68 | 0.64% |
| TTWO | 2020-11-13 22:02:15 | 162.23 | 162.13 | 0.88% |
| TTWO | 2020-11-13 23:02:13 | 163.00 | 161.50 | 0.64% |
| TTWO | 2020-11-14 01:09:29 | 162.95 | 160.72 | 0.64% |
| TTWO | 2020-11-14 02:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 03:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 04:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 05:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 06:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 07:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 08:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 09:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 10:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 11:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 12:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 13:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 14:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 15:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 16:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 17:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 18:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 19:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 20:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 21:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 22:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-14 23:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 01:15:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 02:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 03:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 04:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 05:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 06:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 07:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 08:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 09:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 10:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 11:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 12:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 13:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 14:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 15:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 16:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 17:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 18:02:15 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 19:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 20:02:15 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 21:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 22:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-15 23:02:21 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 01:13:05 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 02:02:15 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 03:02:11 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 04:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 05:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 06:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 07:02:14 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 08:02:12 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 09:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 10:02:13 | 163.00 | 160.72 | 0.64% |
| TTWO | 2020-11-16 11:02:14 | 163.00 | 73.59 | 0.64% |
| TTWO | 2020-11-16 12:02:13 | 163.00 | 73.59 | 0.64% |
| TTWO | 2020-11-16 13:02:14 | 163.00 | 73.59 | 0.64% |
| TTWO | 2020-11-16 14:02:15 | 192.00 | 151.06 | 0.64% |
| TTWO | 2020-11-16 15:02:13 | 174.00 | 158.06 | -0.30% |
| TTWO | 2020-11-16 16:02:18 | 161.83 | 160.15 | -0.12% |
| TTWO | 2020-11-16 17:02:21 | 160.85 | 160.63 | -0.11% |
| TTWO | 2020-11-16 18:02:16 | 160.43 | 160.28 | -0.69% |
| TTWO | 2020-11-16 19:02:15 | 160.78 | 160.71 | -0.46% |
| TTWO | 2020-11-16 20:02:14 | 160.87 | 160.69 | -0.44% |
| TTWO | 2020-11-16 21:02:15 | 161.30 | 161.16 | -0.18% |
| TTWO | 2020-11-16 22:02:15 | 161.34 | 161.21 | -0.14% |
| TTWO | 2020-11-16 23:02:14 | 163.00 | 160.19 | 0.55% |
| TTWO | 2020-11-17 01:09:43 | 162.50 | 161.80 | 0.43% |
| TTWO | 2020-11-17 02:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 03:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 04:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 05:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 06:02:15 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 07:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 08:02:13 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 09:02:14 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 10:02:14 | 162.99 | 160.59 | 0.43% |
| TTWO | 2020-11-17 11:02:13 | 169.00 | 73.59 | 0.43% |
| TTWO | 2020-11-17 12:02:15 | 169.00 | 73.59 | 0.43% |
| TTWO | 2020-11-17 13:02:16 | 169.00 | 154.00 | 0.43% |
| TTWO | 2020-11-17 14:02:14 | 163.44 | 154.00 | 0.43% |
| TTWO | 2020-11-17 15:02:15 | 163.83 | 157.00 | 0.43% |
| TTWO | 2020-11-17 16:02:15 | 162.90 | 162.59 | 0.49% |
| TTWO | 2020-11-17 17:04:09 | 163.73 | 163.58 | 0.86% |
| TTWO | 2020-11-17 18:02:15 | 163.99 | 163.80 | 0.36% |
| TTWO | 2020-11-17 19:02:15 | 163.56 | 163.41 | -0.39% |
| TTWO | 2020-11-17 20:02:14 | 162.73 | 162.56 | 0.29% |
| TTWO | 2020-11-17 21:02:15 | 162.49 | 162.36 | 0.11% |
| TTWO | 2020-11-17 22:02:15 | 163.35 | 163.18 | -0.06% |
| TTWO | 2020-11-17 23:02:15 | 162.29 | 162.21 | -0.26% |
| TTWO | 2020-11-18 01:08:08 | 163.99 | 161.30 | 0.12% |
| TTWO | 2020-11-18 02:04:06 | 163.99 | 161.30 | 0.12% |
| TTWO | 2020-11-18 03:02:13 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 04:02:12 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 05:02:14 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 06:02:13 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 07:02:15 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 08:02:12 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 09:02:13 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 10:02:14 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 11:02:13 | 164.70 | 161.30 | 0.12% |
| TTWO | 2020-11-18 12:02:18 | 164.70 | 150.00 | 0.12% |
| TTWO | 2020-11-18 13:02:16 | 164.70 | 150.00 | 0.12% |
| TTWO | 2020-11-18 14:02:15 | 164.70 | 159.91 | 0.12% |
| TTWO | 2020-11-18 15:02:15 | 174.00 | 159.91 | 0.00% |
| TTWO | 2020-11-18 16:02:17 | 162.44 | 162.10 | 0.23% |
| TTWO | 2020-11-18 17:03:20 | 160.79 | 160.51 | -0.92% |
| TTWO | 2020-11-18 18:02:18 | 162.21 | 161.94 | 0.20% |
| TTWO | 2020-11-18 19:02:16 | 162.54 | 162.30 | 0.19% |
| TTWO | 2020-11-18 20:02:16 | 162.73 | 162.53 | 0.28% |
| TTWO | 2020-11-18 21:02:13 | 161.92 | 161.76 | -0.17% |
| TTWO | 2020-11-18 22:02:16 | 162.84 | 162.73 | 0.39% |
| TTWO | 2020-11-18 23:02:15 | 161.57 | 161.49 | -0.43% |
| TTWO | 2020-11-19 01:08:19 | 162.00 | 160.20 | -0.39% |
| TTWO | 2020-11-19 02:02:12 | 162.00 | 160.20 | -0.39% |
| TTWO | 2020-11-19 03:02:15 | 162.74 | 162.52 | -0.39% |
| TTWO | 2020-11-19 04:02:13 | 162.22 | 162.09 | -0.39% |
| TTWO | 2020-11-19 05:02:13 | 162.77 | 162.67 | -0.39% |
| TTWO | 2020-11-19 06:02:14 | 163.23 | 163.17 | -0.39% |
| TTWO | 2020-11-19 07:02:15 | 162.79 | 162.72 | -0.39% |
| TTWO | 2020-11-19 08:02:12 | 162.09 | 161.97 | -0.39% |
| TTWO | 2020-11-19 09:02:14 | 162.48 | 162.30 | -0.39% |
| TTWO | 2020-11-19 10:02:14 | 162.89 | 162.76 | -0.39% |
| TTWO | 2020-11-19 11:02:16 | 169.00 | 162.76 | -0.39% |
| TTWO | 2020-11-19 12:02:15 | 169.00 | 154.00 | -0.39% |
| TTWO | 2020-11-19 13:02:14 | 169.00 | 154.00 | -0.39% |
| TTWO | 2020-11-19 14:02:16 | 169.00 | 155.00 | -0.39% |
| TTWO | 2020-11-19 15:02:16 | 162.50 | 160.26 | -0.39% |
| TTWO | 2020-11-19 16:02:17 | 163.20 | 161.20 | -0.39% |
| TTWO | 2020-11-19 17:04:25 | 162.09 | 161.90 | 0.26% |
| TTWO | 2020-11-19 18:02:18 | 163.25 | 163.13 | 0.99% |
| TTWO | 2020-11-19 19:02:31 | 163.53 | 163.43 | 1.22% |
| TTWO | 2020-11-19 20:02:16 | 166.79 | 166.70 | 3.19% |
| TTWO | 2020-11-19 21:02:15 | 167.47 | 167.38 | 3.63% |
| TTWO | 2020-11-19 22:02:14 | 166.14 | 166.00 | 2.78% |
| TTWO | 2020-11-19 23:02:14 | 165.64 | 165.61 | 2.53% |
| TTWO | 2020-11-20 01:09:25 | 166.61 | 164.90 | 2.82% |
| TTWO | 2020-11-20 02:02:13 | 166.61 | 164.90 | 2.82% |
| TTWO | 2020-11-20 03:02:14 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 04:02:13 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 05:02:13 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 06:02:13 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 07:02:13 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 08:02:13 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 09:02:17 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 10:02:16 | 167.75 | 140.00 | 1.93% |
| TTWO | 2020-11-20 11:02:13 | 169.00 | 161.00 | 1.93% |
| TTWO | 2020-11-20 12:02:15 | 169.00 | 161.00 | 1.93% |
| TTWO | 2020-11-20 13:02:15 | 169.00 | 161.00 | 2.35% |
| TTWO | 2020-11-20 14:02:15 | 169.00 | 161.00 | 2.35% |
| TTWO | 2020-11-20 15:02:16 | 169.00 | 163.51 | 2.35% |
| TTWO | 2020-11-20 16:02:16 | 166.49 | 165.50 | 2.35% |
| TTWO | 2020-11-20 17:02:30 | 167.90 | 167.62 | 1.40% |
| TTWO | 2020-11-20 18:02:16 | 171.38 | 171.14 | 3.47% |
| TTWO | 2020-11-20 19:02:15 | 171.65 | 171.59 | 3.68% |
| TTWO | 2020-11-20 20:02:13 | 171.54 | 171.52 | 3.60% |
| TTWO | 2020-11-20 21:02:17 | 171.47 | 171.40 | 3.54% |
| TTWO | 2020-11-20 22:02:15 | 171.00 | 170.90 | 3.25% |
| TTWO | 2020-11-20 23:02:13 | 170.20 | 170.17 | 2.78% |
| TTWO | 2020-11-21 01:08:13 | 171.14 | 169.26 | 2.57% |
| TTWO | 2020-11-21 02:02:13 | 171.14 | 169.50 | 2.57% |
| TTWO | 2020-11-21 03:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 04:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 05:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 06:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 07:02:16 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 08:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 09:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 10:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 11:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 12:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 13:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 14:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 15:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 16:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 17:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 18:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 19:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 20:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 21:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 22:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-21 23:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 01:12:27 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 02:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 03:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 04:02:11 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 05:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 06:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 07:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 08:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 09:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 10:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 11:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 12:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 13:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 14:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 15:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 16:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 17:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 18:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 19:02:17 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 20:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 21:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 22:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-22 23:02:18 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 01:10:59 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 02:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 03:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 04:02:12 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 05:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 06:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 07:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 08:02:13 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 09:02:14 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 10:02:15 | 172.50 | 167.00 | 3.59% |
| TTWO | 2020-11-23 11:02:15 | 172.50 | 161.00 | 3.59% |
| TTWO | 2020-11-23 12:02:16 | 174.02 | 162.50 | 3.59% |
| TTWO | 2020-11-23 13:02:14 | 174.02 | 162.50 | 3.59% |
| TTWO | 2020-11-23 14:02:15 | 174.02 | 162.50 | 3.12% |
| TTWO | 2020-11-23 15:02:15 | 172.60 | 171.01 | 3.48% |
| TTWO | 2020-11-23 16:02:15 | 170.90 | 170.51 | 3.07% |
| TTWO | 2020-11-23 17:02:28 | 169.63 | 169.44 | -1.11% |
| TTWO | 2020-11-23 18:02:20 | 168.40 | 168.28 | -1.85% |
| TTWO | 2020-11-23 19:02:17 | 168.52 | 168.40 | -1.71% |
| TTWO | 2020-11-23 20:02:14 | 169.05 | 168.95 | -1.44% |
| TTWO | 2020-11-23 21:02:15 | 169.59 | 169.45 | -1.07% |
| TTWO | 2020-11-23 22:02:15 | 171.20 | 171.18 | -0.15% |
| TTWO | 2020-11-23 23:02:14 | 171.22 | 171.16 | -0.16% |
| TTWO | 2020-11-24 01:08:33 | 171.77 | 170.21 | 0.79% |
| TTWO | 2020-11-24 02:02:13 | 171.77 | 170.01 | 0.79% |
| TTWO | 2020-11-24 03:02:14 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 04:02:14 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 05:02:14 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 06:02:13 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 07:02:15 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 08:02:12 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 09:02:19 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 10:02:15 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 11:02:17 | 175.00 | 160.00 | 1.34% |
| TTWO | 2020-11-24 12:02:20 | 175.00 | 154.00 | 1.34% |
| TTWO | 2020-11-24 13:02:16 | 175.00 | 154.00 | 1.34% |
| TTWO | 2020-11-24 14:02:24 | 171.40 | 168.60 | 0.96% |
| TTWO | 2020-11-24 15:02:18 | 172.74 | 168.60 | 0.90% |
| TTWO | 2020-11-24 16:02:20 | 171.50 | 171.20 | 0.84% |
| TTWO | 2020-11-24 17:04:00 | 169.27 | 169.15 | -1.17% |
| TTWO | 2020-11-24 18:02:20 | 168.74 | 168.53 | -1.46% |
| TTWO | 2020-11-24 19:03:30 | 168.84 | 168.75 | -1.34% |
| TTWO | 2020-11-24 20:02:14 | 170.50 | 170.32 | -0.42% |
| TTWO | 2020-11-24 21:02:15 | 170.83 | 170.68 | -0.22% |
| TTWO | 2020-11-24 22:02:16 | 170.32 | 170.20 | -0.50% |
| TTWO | 2020-11-24 23:02:15 | 171.25 | 168.36 | -0.75% |
| TTWO | 2020-11-25 01:08:19 | 170.59 | 168.38 | -0.96% |
| TTWO | 2020-11-25 02:02:13 | 171.25 | 169.00 | -0.96% |
| TTWO | 2020-11-25 03:02:15 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 04:02:14 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 05:02:16 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 06:02:14 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 07:02:16 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 08:02:12 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 09:02:13 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 10:02:15 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 11:02:13 | 170.99 | 169.00 | 0.18% |
| TTWO | 2020-11-25 12:02:15 | 175.40 | 164.78 | 0.18% |
| TTWO | 2020-11-25 13:02:16 | 171.70 | 168.31 | 0.18% |
| TTWO | 2020-11-25 14:02:15 | 171.70 | 168.31 | -0.36% |
| TTWO | 2020-11-25 15:02:15 | 171.72 | 164.78 | -0.36% |
| TTWO | 2020-11-25 16:02:15 | 170.74 | 168.32 | -0.40% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 83