Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 203.75
-2.10 (-1.02%)
Last updated: Dec 15, 2025, 10:41 AM CET
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 214.10 | 214.10 | 203.75 | 208.50 | 208.50 | 1.29% | 77 |
| Dec 12, 2025 | 207.55 | 207.55 | 207.55 | 205.85 | 205.85 | -0.91% | 3 |
| Dec 11, 2025 | 210.00 | 210.00 | 210.00 | 207.75 | 207.75 | -2.62% | 1 |
| Dec 10, 2025 | 215.00 | 215.00 | 215.00 | 213.35 | 213.35 | 0.54% | 4 |
| Dec 9, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.40% | - |
| Dec 8, 2025 | 213.60 | 213.60 | 213.60 | 213.05 | 213.05 | -0.54% | 1 |
| Dec 5, 2025 | 213.70 | 213.70 | 213.70 | 214.20 | 214.20 | 2.00% | 5 |
| Dec 4, 2025 | 208.40 | 209.60 | 208.40 | 210.00 | 210.00 | 0.38% | 10 |
| Dec 3, 2025 | 211.80 | 211.90 | 210.95 | 209.20 | 209.20 | -1.65% | 18 |
| Dec 2, 2025 | 216.45 | 216.45 | 212.85 | 212.70 | 212.70 | 0.26% | 22 |
| Dec 1, 2025 | 212.15 | 212.15 | 211.30 | 212.15 | 212.15 | 0.43% | 15 |
| Nov 28, 2025 | 210.70 | 210.70 | 210.70 | 211.25 | 211.25 | - | 9 |
| Nov 27, 2025 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | 0.05% | - |
| Nov 26, 2025 | 207.90 | 211.50 | 207.90 | 211.15 | 211.15 | 1.05% | 39 |
| Nov 25, 2025 | 207.55 | 207.55 | 207.55 | 208.95 | 208.95 | 1.09% | 10 |
| Nov 24, 2025 | 205.80 | 206.70 | 201.55 | 206.70 | 206.70 | 0.41% | 64 |
| Nov 21, 2025 | 204.50 | 204.50 | 203.90 | 205.85 | 205.85 | -0.51% | 30 |
| Nov 20, 2025 | 209.05 | 210.05 | 208.25 | 206.90 | 206.90 | -0.55% | 45 |
| Nov 19, 2025 | 206.45 | 208.85 | 206.45 | 208.05 | 208.05 | 1.22% | 86 |
| Nov 18, 2025 | 203.35 | 203.35 | 201.75 | 205.55 | 205.55 | 1.66% | 5 |
| Nov 17, 2025 | 204.15 | 205.25 | 202.20 | 202.20 | 202.20 | -1.12% | 49 |
| Nov 14, 2025 | 203.40 | 203.40 | 203.40 | 204.50 | 204.50 | -0.51% | 25 |
| Nov 13, 2025 | 208.00 | 208.45 | 206.50 | 205.55 | 205.55 | -0.77% | 61 |
| Nov 12, 2025 | 211.55 | 211.55 | 205.40 | 207.15 | 207.15 | 0.78% | 82 |
| Nov 11, 2025 | 203.00 | 204.60 | 202.40 | 205.55 | 205.55 | 1.56% | 101 |
| Nov 10, 2025 | 204.20 | 210.55 | 202.40 | 202.40 | 202.40 | 1.62% | 988 |
| Nov 7, 2025 | 203.20 | 209.95 | 199.18 | 199.18 | 199.18 | -10.28% | 473 |
| Nov 6, 2025 | 228.05 | 228.05 | 220.50 | 222.00 | 222.00 | 1.07% | 55 |
| Nov 5, 2025 | 221.50 | 221.50 | 220.00 | 219.65 | 219.65 | -0.14% | 26 |
| Nov 4, 2025 | 221.60 | 223.40 | 220.75 | 219.95 | 219.95 | 0.09% | 20 |
| Nov 3, 2025 | 221.25 | 221.25 | 221.25 | 219.75 | 219.75 | -0.43% | 15 |
| Oct 31, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - | - |
| Oct 30, 2025 | 218.00 | 218.00 | 217.90 | 220.70 | 220.70 | 2.25% | 18 |
| Oct 29, 2025 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | -1.19% | 6 |
| Oct 28, 2025 | 217.95 | 220.15 | 217.95 | 218.45 | 218.45 | 0.46% | 11 |
| Oct 27, 2025 | 221.80 | 221.80 | 218.00 | 217.45 | 217.45 | -1.36% | 113 |
| Oct 24, 2025 | 220.35 | 222.20 | 219.75 | 220.45 | 220.45 | 0.23% | 41 |
| Oct 23, 2025 | 230.30 | 230.30 | 218.25 | 219.95 | 219.95 | -0.79% | 96 |
| Oct 22, 2025 | 223.45 | 225.30 | 223.45 | 221.70 | 221.70 | -0.36% | 12 |
| Oct 21, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.74% | - |
| Oct 20, 2025 | 225.90 | 225.95 | 225.40 | 224.15 | 224.15 | 0.63% | 33 |
| Oct 17, 2025 | 219.65 | 224.45 | 218.10 | 222.75 | 222.75 | -0.34% | 142 |
| Oct 16, 2025 | 226.30 | 226.75 | 226.30 | 223.50 | 223.50 | -1.26% | 44 |
| Oct 15, 2025 | 222.95 | 226.80 | 222.95 | 226.35 | 226.35 | 1.28% | 56 |
| Oct 14, 2025 | 221.05 | 224.90 | 217.85 | 223.50 | 223.50 | 0.99% | 76 |
| Oct 13, 2025 | 222.20 | 222.20 | 220.30 | 221.30 | 221.30 | 0.98% | 99 |
| Oct 10, 2025 | 223.00 | 223.00 | 221.45 | 219.15 | 219.15 | -1.59% | 8 |
| Oct 9, 2025 | 222.70 | 223.75 | 222.00 | 222.70 | 222.70 | 0.38% | 91 |
| Oct 8, 2025 | 225.15 | 226.25 | 222.00 | 221.85 | 221.85 | 0.20% | 41 |
| Oct 7, 2025 | 221.10 | 222.10 | 219.45 | 221.40 | 221.40 | 0.68% | 39 |