Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 223.00
+0.30 (0.13%)
Last updated: Oct 10, 2025, 10:12 AM CET
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 221.75 | 222.40 | 221.75 | 219.90 | 219.90 | -0.52% | 3 |
| Oct 3, 2025 | 219.50 | 221.50 | 219.50 | 221.05 | 221.05 | 0.80% | 47 |
| Oct 2, 2025 | 217.15 | 219.80 | 214.85 | 219.30 | 219.30 | 0.27% | 50 |
| Oct 1, 2025 | 218.45 | 222.20 | 216.55 | 218.70 | 218.70 | -0.64% | 92 |
| Sep 30, 2025 | 220.75 | 223.00 | 220.75 | 220.10 | 220.10 | 0.02% | 51 |
| Sep 29, 2025 | 220.40 | 224.55 | 220.40 | 220.05 | 220.05 | 3.70% | 109 |
| Sep 26, 2025 | 211.90 | 211.90 | 211.90 | 212.20 | 212.20 | 1.41% | 3 |
| Sep 25, 2025 | 208.70 | 208.70 | 207.70 | 209.25 | 209.25 | 2.00% | 44 |
| Sep 24, 2025 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | -3.96% | - |
| Sep 23, 2025 | 237.20 | 237.20 | 213.05 | 213.60 | 213.60 | -0.97% | 214 |
| Sep 22, 2025 | 215.40 | 215.40 | 213.75 | 215.70 | 215.70 | 1.63% | 58 |
| Sep 19, 2025 | 211.95 | 211.95 | 211.65 | 212.25 | 212.25 | -0.45% | 164 |
| Sep 18, 2025 | 213.00 | 214.95 | 213.00 | 213.20 | 213.20 | 2.35% | 11 |
| Sep 17, 2025 | 210.20 | 210.20 | 209.90 | 208.30 | 208.30 | -0.41% | 128 |
| Sep 16, 2025 | 210.75 | 215.75 | 209.15 | 209.15 | 209.15 | -1.04% | 6 |
| Sep 15, 2025 | 210.50 | 212.20 | 210.50 | 211.35 | 211.35 | 0.81% | 6 |
| Sep 12, 2025 | 215.05 | 215.05 | 207.05 | 209.65 | 209.65 | - | 16 |
| Sep 11, 2025 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | 0.43% | - |
| Sep 10, 2025 | 213.60 | 213.60 | 208.55 | 208.75 | 208.75 | -1.65% | 55 |
| Sep 9, 2025 | 216.10 | 216.10 | 209.75 | 212.25 | 212.25 | 1.19% | 41 |
| Sep 8, 2025 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 3.22% | - |
| Sep 5, 2025 | 203.00 | 203.00 | 203.00 | 203.20 | 203.20 | -1.53% | 6 |
| Sep 4, 2025 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 0.34% | - |
| Sep 3, 2025 | 205.00 | 205.00 | 205.00 | 205.65 | 205.65 | 0.81% | 10 |
| Sep 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.28% | - |
| Sep 1, 2025 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - | - |
| Aug 29, 2025 | 201.10 | 201.10 | 201.10 | 199.46 | 199.46 | 0.23% | 6 |
| Aug 28, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.02% | - |
| Aug 27, 2025 | 199.04 | 199.04 | 199.04 | 199.04 | 199.04 | 0.27% | - |
| Aug 26, 2025 | 209.30 | 209.30 | 200.05 | 198.50 | 198.50 | 0.19% | 19 |
| Aug 25, 2025 | 196.06 | 198.90 | 196.06 | 198.12 | 198.12 | 1.85% | 9 |
| Aug 22, 2025 | 198.72 | 198.72 | 197.70 | 194.52 | 194.52 | -0.89% | 23 |
| Aug 21, 2025 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | 0.19% | - |
| Aug 20, 2025 | 196.24 | 196.24 | 195.64 | 195.88 | 195.88 | -0.29% | 17 |
| Aug 19, 2025 | 200.10 | 200.10 | 200.10 | 196.44 | 196.44 | -2.02% | 5 |
| Aug 18, 2025 | 202.80 | 202.80 | 199.98 | 200.50 | 200.50 | -1.13% | 20 |
| Aug 14, 2025 | 203.15 | 203.15 | 202.45 | 202.80 | 202.80 | 1.71% | 3 |
| Aug 13, 2025 | 199.28 | 199.28 | 199.28 | 199.40 | 199.40 | 0.68% | 11 |
| Aug 12, 2025 | 191.86 | 193.46 | 191.86 | 198.06 | 198.06 | 2.22% | 10 |
| Aug 11, 2025 | 188.18 | 191.72 | 188.18 | 193.76 | 193.76 | 2.82% | 6 |
| Aug 8, 2025 | 203.65 | 204.05 | 187.10 | 188.44 | 188.44 | -2.65% | 119 |
| Aug 7, 2025 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | -0.14% | - |
| Aug 6, 2025 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | -1.02% | - |
| Aug 5, 2025 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | 0.44% | - |
| Aug 4, 2025 | 193.00 | 193.00 | 193.00 | 194.98 | 194.98 | 1.40% | 2 |
| Aug 1, 2025 | 192.76 | 193.50 | 192.76 | 192.28 | 192.28 | -1.81% | 11 |