Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 185.74
+2.70 (1.48%)
At close: Mar 3, 2026
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 182.52 | 182.52 | 179.04 | 185.74 | 185.74 | 1.48% | 87 |
| Mar 2, 2026 | 177.10 | 184.26 | 177.10 | 183.04 | 183.04 | 2.07% | 305 |
| Feb 27, 2026 | 179.40 | 180.00 | 177.44 | 179.32 | 179.32 | 0.11% | 168 |
| Feb 26, 2026 | 175.24 | 176.08 | 174.30 | 179.12 | 179.12 | 2.81% | 145 |
| Feb 25, 2026 | 173.60 | 174.18 | 172.22 | 174.22 | 174.22 | 2.12% | 57 |
| Feb 24, 2026 | 167.42 | 172.08 | 165.56 | 170.60 | 170.60 | 2.73% | 119 |
| Feb 23, 2026 | 170.00 | 170.02 | 165.96 | 166.06 | 166.06 | -2.27% | 209 |
| Feb 20, 2026 | 172.46 | 172.46 | 170.00 | 169.92 | 169.92 | -1.34% | 99 |
| Feb 19, 2026 | 169.90 | 173.02 | 169.12 | 172.22 | 172.22 | 2.79% | 181 |
| Feb 18, 2026 | 165.24 | 168.34 | 164.68 | 167.54 | 167.54 | 1.98% | 36 |
| Feb 17, 2026 | 165.84 | 165.84 | 163.94 | 164.28 | 164.28 | -0.32% | 44 |
| Feb 16, 2026 | 178.26 | 178.26 | 164.04 | 164.80 | 164.80 | 1.69% | 227 |
| Feb 13, 2026 | 162.92 | 162.92 | 154.08 | 162.06 | 162.06 | 0.30% | 405 |
| Feb 12, 2026 | 173.94 | 174.38 | 161.44 | 161.58 | 161.58 | -5.38% | 61 |
| Feb 11, 2026 | 178.36 | 180.56 | 169.30 | 170.76 | 170.76 | -3.83% | 573 |
| 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 |