Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 190.30
+0.10 (0.05%)
Last updated: May 28, 2026, 12:03 PM CET
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 190.20 | 191.70 | 187.00 | 190.20 | 190.20 | -1.19% | 441 |
| May 26, 2026 | 198.20 | 198.50 | 190.70 | 192.50 | 192.50 | -3.17% | 329 |
| May 25, 2026 | 214.60 | 214.60 | 195.70 | 198.80 | 198.80 | 1.79% | 709 |
| May 22, 2026 | 218.20 | 219.60 | 191.00 | 195.30 | 195.30 | -5.38% | 1,280 |
| May 21, 2026 | 204.20 | 206.40 | 203.00 | 206.40 | 206.40 | 1.67% | 75 |
| May 20, 2026 | 206.20 | 206.20 | 201.20 | 203.00 | 203.00 | -1.65% | 103 |
| May 19, 2026 | 208.20 | 209.60 | 204.80 | 206.40 | 206.40 | -0.29% | 160 |
| May 18, 2026 | 209.40 | 211.60 | 199.00 | 207.00 | 207.00 | -1.62% | 558 |
| May 15, 2026 | 209.00 | 211.60 | 207.80 | 210.40 | 210.40 | 0.77% | 433 |
| May 14, 2026 | 194.90 | 209.60 | 194.90 | 208.80 | 208.80 | 8.98% | 1,081 |
| May 13, 2026 | 194.10 | 195.00 | 191.60 | 191.60 | 191.60 | -1.24% | 37 |
| May 12, 2026 | 189.20 | 194.50 | 188.60 | 194.00 | 194.00 | 3.19% | 302 |
| May 11, 2026 | 188.30 | 190.20 | 186.60 | 188.00 | 188.00 | -0.27% | 567 |
| May 8, 2026 | 190.80 | 192.00 | 187.70 | 188.50 | 188.50 | -2.13% | 118 |
| May 7, 2026 | 190.60 | 192.60 | 188.40 | 192.60 | 192.60 | 1.05% | 305 |
| May 6, 2026 | 191.80 | 192.30 | 188.20 | 190.60 | 190.60 | 0.11% | 309 |
| May 5, 2026 | 193.30 | 195.50 | 190.20 | 190.40 | 190.40 | -0.99% | 241 |
| May 4, 2026 | 185.20 | 191.50 | 184.20 | 192.30 | 192.30 | 5.95% | 197 |
| Apr 30, 2026 | 183.90 | 185.10 | 181.50 | 181.50 | 181.50 | 0.06% | 344 |
| Apr 29, 2026 | 181.20 | 181.30 | 181.20 | 181.40 | 181.40 | 0.06% | 13 |
| Apr 28, 2026 | 184.20 | 184.60 | 181.70 | 181.30 | 181.30 | -1.20% | 49 |
| Apr 27, 2026 | 179.70 | 183.80 | 179.70 | 183.50 | 183.50 | 2.74% | 26 |
| Apr 24, 2026 | 181.40 | 181.40 | 180.00 | 178.60 | 178.60 | -0.83% | 69 |
| Apr 23, 2026 | 186.30 | 187.50 | 180.00 | 180.10 | 180.10 | -3.28% | 107 |
| Apr 22, 2026 | 186.20 | 186.80 | 185.30 | 186.20 | 186.20 | 0.59% | 140 |
| Apr 21, 2026 | 185.00 | 186.40 | 184.40 | 185.10 | 185.10 | 1.82% | 125 |
| Apr 20, 2026 | 178.80 | 180.20 | 178.80 | 181.80 | 181.80 | -0.76% | 45 |
| Apr 17, 2026 | 183.00 | 183.50 | 182.20 | 183.20 | 183.20 | 0.33% | 9 |
| Apr 16, 2026 | 183.20 | 184.40 | 182.00 | 182.60 | 182.60 | 1.67% | 250 |
| Apr 15, 2026 | 174.20 | 179.00 | 174.20 | 179.60 | 179.60 | 2.92% | 151 |
| Apr 14, 2026 | 170.30 | 175.30 | 170.30 | 174.50 | 174.50 | 1.87% | 90 |
| Apr 13, 2026 | 169.00 | 170.60 | 168.30 | 171.30 | 171.30 | 3.07% | 71 |
| Apr 10, 2026 | 170.00 | 170.00 | 166.20 | 166.20 | 166.20 | -2.81% | 96 |
| Apr 9, 2026 | 173.70 | 173.80 | 170.00 | 171.00 | 171.00 | -1.44% | 168 |
| Apr 8, 2026 | 174.20 | 175.10 | 173.40 | 173.50 | 173.50 | 3.09% | 122 |
| Apr 7, 2026 | 169.60 | 172.70 | 168.50 | 168.30 | 168.30 | -3.64% | 105 |
| Apr 2, 2026 | 170.52 | 173.88 | 166.74 | 174.66 | 174.66 | 2.24% | 366 |
| Apr 1, 2026 | 171.86 | 171.86 | 170.84 | 170.84 | 170.84 | 0.11% | 36 |
| Mar 31, 2026 | 169.56 | 170.30 | 169.56 | 170.66 | 170.66 | -0.04% | 34 |
| Mar 30, 2026 | 165.76 | 169.66 | 165.76 | 170.72 | 170.72 | 3.71% | 20 |
| Mar 27, 2026 | 169.08 | 170.48 | 165.74 | 164.62 | 164.62 | -2.86% | 40 |
| 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 |