Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 214.20
+5.20 (2.49%)
At close: Aug 14, 2026
BIT:1TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 210.20 | 214.80 | 209.40 | 214.20 | 214.20 | 2.49% | 219 |
| Aug 13, 2026 | 211.80 | 214.00 | 208.00 | 209.00 | 209.00 | -0.95% | 525 |
| Aug 12, 2026 | 218.20 | 218.20 | 210.00 | 211.00 | 211.00 | -3.30% | 118 |
| Aug 11, 2026 | 219.60 | 221.60 | 218.40 | 218.20 | 218.20 | -0.64% | 540 |
| Aug 10, 2026 | 213.60 | 220.00 | 212.40 | 219.60 | 219.60 | 4.97% | 597 |
| Aug 7, 2026 | 205.00 | 210.40 | 198.00 | 209.20 | 209.20 | 2.65% | 966 |
| Aug 6, 2026 | 205.40 | 213.40 | 199.80 | 203.80 | 203.80 | -1.16% | 868 |
| Aug 5, 2026 | 209.60 | 211.40 | 206.80 | 206.20 | 206.20 | -1.53% | 228 |
| Aug 4, 2026 | 213.60 | 213.60 | 209.40 | 209.40 | 209.40 | -2.51% | 127 |
| Aug 3, 2026 | 211.80 | 215.20 | 211.80 | 214.80 | 214.80 | 3.27% | 53 |
| Jul 31, 2026 | 216.60 | 220.80 | 208.00 | 208.00 | 208.00 | -1.98% | 544 |
| Jul 30, 2026 | 215.60 | 215.80 | 211.00 | 212.20 | 212.20 | -3.11% | 337 |
| Jul 29, 2026 | 217.20 | 219.20 | 217.20 | 219.00 | 219.00 | 0.92% | 59 |
| Jul 28, 2026 | 214.60 | 217.60 | 212.00 | 217.00 | 217.00 | 2.46% | 415 |
| Jul 27, 2026 | 205.60 | 206.80 | 205.60 | 211.80 | 211.80 | 3.93% | 51 |
| Jul 24, 2026 | 202.60 | 206.60 | 202.60 | 203.80 | 203.80 | 1.19% | 315 |
| Jul 23, 2026 | 204.80 | 206.00 | 203.00 | 201.40 | 201.40 | -1.66% | 139 |
| Jul 22, 2026 | 206.00 | 208.20 | 205.40 | 204.80 | 204.80 | -1.35% | 133 |
| Jul 21, 2026 | 210.80 | 210.80 | 207.00 | 207.60 | 207.60 | -1.98% | 108 |
| Jul 20, 2026 | 207.80 | 211.80 | 206.40 | 211.80 | 211.80 | 2.12% | 245 |
| Jul 17, 2026 | 210.00 | 210.00 | 205.00 | 207.40 | 207.40 | -1.98% | 234 |
| Jul 16, 2026 | 212.80 | 213.00 | 208.60 | 211.60 | 211.60 | -0.47% | 124 |
| Jul 15, 2026 | 208.00 | 212.80 | 207.00 | 212.60 | 212.60 | 1.33% | 132 |
| Jul 14, 2026 | 215.00 | 215.00 | 209.20 | 209.80 | 209.80 | -2.60% | 216 |
| Jul 13, 2026 | 214.20 | 215.60 | 213.00 | 215.40 | 215.40 | 0.84% | 235 |
| Jul 10, 2026 | 215.40 | 217.40 | 212.80 | 213.60 | 213.60 | -3.44% | 302 |
| Jul 9, 2026 | 219.40 | 221.60 | 219.00 | 221.20 | 221.20 | -0.27% | 275 |
| Jul 8, 2026 | 226.00 | 226.20 | 221.00 | 221.80 | 221.80 | -1.95% | 1,001 |
| Jul 7, 2026 | 224.60 | 232.00 | 224.60 | 226.20 | 226.20 | 0.71% | 1,323 |
| Jul 6, 2026 | 224.40 | 226.00 | 220.60 | 224.60 | 224.60 | 1.26% | 191 |
| Jul 3, 2026 | 241.00 | 241.00 | 220.00 | 221.80 | 221.80 | 1.09% | 430 |
| Jul 2, 2026 | 220.20 | 221.00 | 218.00 | 219.40 | 219.40 | -0.72% | 226 |
| Jul 1, 2026 | 219.60 | 222.80 | 219.00 | 221.00 | 221.00 | 0.91% | 406 |
| Jun 30, 2026 | 217.60 | 219.60 | 216.20 | 219.00 | 219.00 | 2.15% | 510 |
| Jun 29, 2026 | 210.40 | 218.60 | 210.40 | 214.40 | 214.40 | 3.68% | 496 |
| Jun 26, 2026 | 209.60 | 211.40 | 205.60 | 206.80 | 206.80 | 0.39% | 300 |
| Jun 25, 2026 | 213.20 | 213.40 | 205.00 | 206.00 | 206.00 | -1.72% | 835 |
| Jun 24, 2026 | 215.80 | 222.20 | 209.60 | 209.60 | 209.60 | -2.51% | 1,440 |
| Jun 23, 2026 | 208.60 | 215.00 | 207.60 | 215.00 | 215.00 | 1.22% | 587 |
| Jun 22, 2026 | 213.20 | 219.20 | 212.00 | 212.40 | 212.40 | 0.95% | 1,399 |
| Jun 19, 2026 | 227.40 | 227.40 | 204.80 | 210.40 | 210.40 | 1.64% | 472 |
| Jun 18, 2026 | 199.10 | 208.40 | 197.20 | 207.00 | 207.00 | 4.92% | 440 |
| Jun 17, 2026 | 198.20 | 201.00 | 194.60 | 197.30 | 197.30 | 3.79% | 393 |
| Jun 16, 2026 | 187.90 | 188.00 | 186.30 | 190.10 | 190.10 | 1.93% | 101 |
| Jun 15, 2026 | 183.60 | 186.70 | 183.60 | 186.50 | 186.50 | 1.97% | 140 |
| Jun 12, 2026 | 184.50 | 184.50 | 181.60 | 182.90 | 182.90 | -0.49% | 109 |
| Jun 11, 2026 | 183.60 | 184.30 | 181.70 | 183.80 | 183.80 | 0.71% | 90 |
| Jun 10, 2026 | 183.90 | 184.70 | 181.80 | 182.50 | 182.50 | 0.72% | 181 |
| Jun 9, 2026 | 184.70 | 185.60 | 181.20 | 181.20 | 181.20 | -0.71% | 94 |
| Jun 8, 2026 | 186.60 | 188.50 | 182.30 | 182.50 | 182.50 | -2.25% | 64 |