Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 177.90
-3.80 (-2.09%)
At close: Sep 25, 2026
BIT:1TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 178.90 | 179.50 | 176.30 | 177.90 | 177.90 | -2.09% | 345 |
| Sep 24, 2026 | 181.40 | 182.20 | 180.80 | 181.70 | 181.70 | -0.44% | 198 |
| Sep 23, 2026 | 181.50 | 182.60 | 179.00 | 182.50 | 182.50 | 1.73% | 182 |
| Sep 22, 2026 | 183.70 | 185.40 | 179.50 | 179.40 | 179.40 | -1.16% | 170 |
| Sep 21, 2026 | 180.40 | 180.80 | 179.00 | 181.50 | 181.50 | 0.11% | 869 |
| Sep 18, 2026 | 184.20 | 184.30 | 180.90 | 181.30 | 181.30 | -0.28% | 629 |
| Sep 17, 2026 | 186.80 | 186.80 | 181.80 | 181.80 | 181.80 | -1.73% | 90 |
| Sep 16, 2026 | 184.70 | 185.90 | 183.60 | 185.00 | 185.00 | -0.96% | 270 |
| Sep 15, 2026 | 193.00 | 193.00 | 186.60 | 186.80 | 186.80 | -1.32% | 253 |
| Sep 14, 2026 | 188.80 | 190.20 | 186.50 | 189.30 | 189.30 | 0.11% | 118 |
| Sep 11, 2026 | 188.00 | 189.10 | 186.80 | 189.10 | 189.10 | 1.78% | 343 |
| Sep 10, 2026 | 182.40 | 185.80 | 181.00 | 185.80 | 185.80 | 2.14% | 200 |
| Sep 9, 2026 | 184.00 | 184.00 | 179.70 | 181.90 | 181.90 | -0.71% | 240 |
| Sep 8, 2026 | 185.80 | 187.10 | 181.20 | 183.20 | 183.20 | -2.03% | 441 |
| Sep 7, 2026 | 188.30 | 189.20 | 184.90 | 187.00 | 187.00 | 1.19% | 135 |
| Sep 4, 2026 | 185.50 | 185.80 | 182.70 | 184.80 | 184.80 | -2.17% | 1,426 |
| Sep 3, 2026 | 186.90 | 189.40 | 186.70 | 188.90 | 188.90 | -0.42% | 542 |
| Sep 2, 2026 | 188.20 | 189.70 | 186.50 | 189.70 | 189.70 | 0.64% | 612 |
| Sep 1, 2026 | 191.30 | 191.90 | 185.00 | 188.50 | 188.50 | -0.48% | 1,102 |
| Aug 31, 2026 | 205.60 | 205.80 | 187.60 | 189.40 | 189.40 | -8.15% | 1,391 |
| Aug 28, 2026 | 207.00 | 207.00 | 202.20 | 206.20 | 206.20 | 4.14% | 876 |
| Aug 27, 2026 | 201.80 | 203.20 | 197.40 | 198.00 | 198.00 | -1.20% | 1,432 |
| Aug 26, 2026 | 200.60 | 205.20 | 193.60 | 200.40 | 200.40 | -0.79% | 860 |
| Aug 25, 2026 | 202.60 | 203.20 | 200.80 | 202.00 | 202.00 | -1.66% | 798 |
| Aug 24, 2026 | 207.20 | 208.00 | 203.00 | 205.40 | 205.40 | -1.63% | 231 |
| Aug 21, 2026 | 205.80 | 208.20 | 205.00 | 208.80 | 208.80 | 3.16% | 110 |
| Aug 20, 2026 | 204.20 | 205.60 | 198.40 | 202.40 | 202.40 | -3.80% | 834 |
| Aug 19, 2026 | 208.60 | 210.60 | 208.00 | 210.40 | 210.40 | -1.31% | 382 |
| Aug 18, 2026 | 209.80 | 213.80 | 208.60 | 213.20 | 213.20 | 0.66% | 229 |
| Aug 17, 2026 | 213.00 | 214.00 | 213.00 | 211.80 | 211.80 | -1.12% | 134 |
| 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% | 527 |
| 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 |