Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 170.76
-6.80 (-3.83%)
At close: Feb 11, 2026
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 173.44 | 178.06 | 173.44 | 177.56 | 177.56 | 3.39% | 706 |
| Feb 9, 2026 | 167.46 | 172.46 | 165.20 | 171.74 | 171.74 | 4.30% | 588 |
| Feb 6, 2026 | 166.76 | 167.76 | 161.32 | 164.66 | 164.66 | -1.94% | 236 |
| Feb 5, 2026 | 172.12 | 173.70 | 167.10 | 167.92 | 167.92 | -2.36% | 290 |
| Feb 4, 2026 | 190.88 | 190.88 | 171.98 | 171.98 | 171.98 | -3.04% | 694 |
| Feb 3, 2026 | 189.76 | 191.36 | 177.38 | 177.38 | 177.38 | -7.87% | 490 |
| Feb 2, 2026 | 195.80 | 195.80 | 186.66 | 192.54 | 192.54 | 6.06% | 537 |
| Jan 30, 2026 | 199.92 | 201.35 | 180.34 | 181.54 | 181.54 | -9.06% | 565 |
| Jan 29, 2026 | 204.00 | 204.00 | 202.50 | 199.62 | 199.62 | -3.57% | 22 |
| Jan 28, 2026 | 205.85 | 205.85 | 205.85 | 207.00 | 207.00 | 0.51% | 2 |
| Jan 27, 2026 | 208.00 | 210.00 | 205.95 | 205.95 | 205.95 | -0.63% | 18 |
| Jan 26, 2026 | 207.00 | 207.20 | 206.50 | 207.25 | 207.25 | 0.51% | 37 |
| Jan 23, 2026 | 205.30 | 206.20 | 205.30 | 206.20 | 206.20 | 1.48% | 13 |
| Jan 22, 2026 | 204.20 | 206.60 | 203.50 | 203.20 | 203.20 | -0.49% | 30 |
| Jan 21, 2026 | 206.20 | 206.20 | 204.65 | 204.20 | 204.20 | -0.29% | 61 |
| Jan 20, 2026 | 204.80 | 205.20 | 202.80 | 204.80 | 204.80 | 0.61% | 111 |
| Jan 19, 2026 | 205.30 | 205.70 | 204.65 | 203.55 | 203.55 | -2.86% | 31 |
| Jan 16, 2026 | 209.95 | 209.95 | 209.95 | 209.55 | 209.55 | -0.55% | 2 |
| Jan 15, 2026 | 211.35 | 219.15 | 211.35 | 210.70 | 210.70 | 0.31% | 520 |
| Jan 14, 2026 | 212.95 | 212.95 | 210.05 | 210.05 | 210.05 | -1.36% | 28 |
| Jan 13, 2026 | 213.80 | 214.45 | 212.55 | 212.95 | 212.95 | 0.24% | 143 |
| Jan 12, 2026 | 224.85 | 224.85 | 211.65 | 212.45 | 212.45 | -2.16% | 71 |
| Jan 9, 2026 | 217.50 | 218.05 | 215.45 | 217.15 | 217.15 | -1.00% | 132 |
| Jan 8, 2026 | 219.70 | 219.70 | 219.70 | 219.35 | 219.35 | 0.46% | 21 |
| Jan 7, 2026 | 218.35 | 219.35 | 214.95 | 218.35 | 218.35 | 0.05% | 10 |
| Jan 6, 2026 | 220.70 | 220.70 | 220.70 | 218.25 | 218.25 | -0.68% | 5 |
| Jan 5, 2026 | 218.60 | 219.75 | 218.60 | 219.75 | 219.75 | 2.50% | 5 |
| Jan 2, 2026 | 218.20 | 218.20 | 218.20 | 214.40 | 214.40 | -2.92% | 2 |
| Dec 30, 2025 | 196.00 | 219.80 | 196.00 | 220.85 | 220.85 | 1.68% | 163 |
| Dec 29, 2025 | 224.95 | 224.95 | 216.95 | 217.20 | 217.20 | 2.84% | 205 |
| Dec 23, 2025 | 210.20 | 210.20 | 210.20 | 211.20 | 211.20 | -0.02% | 10 |
| Dec 22, 2025 | 219.25 | 219.25 | 210.95 | 211.25 | 211.25 | -0.75% | 62 |
| Dec 19, 2025 | 205.15 | 211.10 | 205.15 | 212.85 | 212.85 | 2.70% | 149 |
| Dec 18, 2025 | 197.88 | 206.15 | 197.88 | 207.25 | 207.25 | -0.53% | 89 |
| Dec 17, 2025 | 207.90 | 207.90 | 207.90 | 208.35 | 208.35 | 0.39% | 5 |
| Dec 16, 2025 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | -0.46% | - |
| 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 |