Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 193.46
-0.30 (-0.15%)
Last updated: Aug 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 199.28 | 199.28 | 199.28 | 199.28 | - | 0.62% | - |
| Aug 12, 2025 | 191.86 | 198.06 | 191.86 | 198.06 | - | 2.22% | 10 |
| Aug 11, 2025 | 188.18 | 193.76 | 188.18 | 193.76 | - | 2.82% | 6 |
| Aug 8, 2025 | 203.65 | 204.05 | 187.10 | 188.44 | - | -3.35% | 119 |
| Aug 7, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | - | - | - |
| Aug 6, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | - | - | - |
| Aug 5, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | - | - | - |
| Aug 4, 2025 | 193.00 | 194.98 | 193.00 | 194.98 | - | 1.40% | 2 |
| Aug 1, 2025 | 192.76 | 193.50 | 192.28 | 192.28 | - | -1.81% | 11 |
| Jul 31, 2025 | 204.35 | 204.35 | 195.82 | 195.82 | - | -0.17% | 1 |
| Jul 30, 2025 | 194.34 | 196.16 | 194.34 | 196.16 | - | 1.01% | 60 |
| Jul 29, 2025 | 196.74 | 196.74 | 194.20 | 194.20 | - | 0.52% | 2 |
| Jul 28, 2025 | 195.30 | 195.30 | 193.20 | 193.20 | - | -0.61% | 17 |
| Jul 25, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | - | - | - |
| Jul 24, 2025 | 194.24 | 195.76 | 194.24 | 194.38 | - | -2.01% | 3 |
| Jul 23, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | - | - | - |
| Jul 22, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | - | - | - |
| Jul 21, 2025 | 200.50 | 202.25 | 198.36 | 198.36 | - | 0.19% | 17 |
| Jul 18, 2025 | 202.30 | 203.20 | 197.24 | 197.98 | - | -2.38% | 22 |
| Jul 17, 2025 | 207.35 | 207.35 | 202.80 | 202.80 | - | -0.54% | 1 |
| Jul 16, 2025 | 205.05 | 205.05 | 203.90 | 203.90 | - | -0.95% | 3 |
| Jul 15, 2025 | 205.25 | 205.85 | 205.25 | 205.85 | - | 2.62% | 5 |
| Jul 14, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | - | - | - |
| Jul 11, 2025 | 201.55 | 201.80 | 200.60 | 200.60 | - | -2.74% | 31 |
| Jul 10, 2025 | 206.25 | 206.25 | 206.25 | 206.25 | - | - | - |
| Jul 9, 2025 | 206.25 | 206.25 | 206.25 | 206.25 | - | - | - |
| Jul 8, 2025 | 207.75 | 207.75 | 206.25 | 206.25 | - | -0.24% | 2 |
| Jul 7, 2025 | 213.00 | 234.10 | 205.20 | 206.75 | - | 1.35% | 53 |
| Jul 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | - |
| Jul 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | - |
| Jul 2, 2025 | 204.05 | 204.05 | 204.00 | 204.00 | - | -0.02% | 1 |
| Jul 1, 2025 | 206.80 | 206.80 | 204.05 | 204.05 | - | -1.59% | 14 |
| Jun 30, 2025 | 206.20 | 208.50 | 205.40 | 207.35 | - | 1.02% | 303 |
| Jun 27, 2025 | 206.20 | 206.20 | 205.25 | 205.25 | - | -0.39% | 3 |
| Jun 26, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 25, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 24, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 23, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 20, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 19, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 18, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 17, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | - | - | - |
| Jun 16, 2025 | 202.20 | 206.05 | 200.25 | 206.05 | - | 1.48% | 3 |
| Jun 13, 2025 | 203.55 | 203.55 | 203.05 | 203.05 | - | -0.64% | 12 |
| Jun 12, 2025 | 204.35 | 204.35 | 204.35 | 204.35 | - | - | - |
| Jun 11, 2025 | 204.35 | 204.35 | 204.35 | 204.35 | - | - | - |
| Jun 10, 2025 | 203.45 | 204.35 | 203.45 | 204.35 | - | 0.05% | 20 |
| Jun 9, 2025 | 203.90 | 204.25 | 203.90 | 204.25 | - | 1.16% | 3 |
| Jun 6, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | - | - | - |
| Jun 5, 2025 | 201.85 | 201.90 | 201.60 | 201.90 | - | 0.77% | 2 |