Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 205.65
-4.30 (-2.05%)
Last updated: Jan 19, 2026, 10:16 AM CET
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |