Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 165.76
-3.70 (-2.18%)
At close: Mar 27, 2026
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 167.50 | 170.64 | 167.10 | 169.46 | 169.46 | 1.63% | 228 |
| Mar 25, 2026 | 167.80 | 169.00 | 164.14 | 166.74 | 166.74 | -0.70% | 256 |
| Mar 24, 2026 | 172.66 | 172.66 | 167.62 | 167.92 | 167.92 | -2.45% | 307 |
| Mar 23, 2026 | 172.40 | 177.20 | 172.38 | 172.14 | 172.14 | -1.35% | 237 |
| Mar 20, 2026 | 175.26 | 175.26 | 167.34 | 174.50 | 174.50 | -0.19% | 50 |
| Mar 19, 2026 | 178.00 | 179.12 | 177.90 | 174.84 | 174.84 | -1.76% | 95 |
| Mar 18, 2026 | 180.00 | 180.34 | 177.98 | 177.98 | 177.98 | -1.60% | 196 |
| Mar 17, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | -0.40% | - |
| Mar 16, 2026 | 184.14 | 184.14 | 181.60 | 181.60 | 181.60 | -0.97% | 13 |
| Mar 13, 2026 | 180.00 | 180.00 | 180.00 | 183.38 | 183.38 | 1.04% | 20 |
| Mar 12, 2026 | 182.80 | 182.80 | 181.70 | 181.50 | 181.50 | 0.86% | 41 |
| Mar 11, 2026 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | -1.04% | - |
| Mar 10, 2026 | 184.08 | 184.56 | 179.80 | 181.86 | 181.86 | -0.67% | 428 |
| Mar 9, 2026 | 180.70 | 181.86 | 180.18 | 183.08 | 183.08 | 1.12% | 179 |
| Mar 6, 2026 | 182.64 | 185.28 | 182.64 | 181.06 | 181.06 | -2.28% | 29 |
| Mar 5, 2026 | 185.98 | 187.56 | 184.00 | 185.28 | 185.28 | 0.28% | 99 |
| Mar 4, 2026 | 186.58 | 188.42 | 185.76 | 184.76 | 184.76 | -0.53% | 126 |
| 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 |