Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy · Delayed Price · Currency is EUR 201.00
+10.90 (5.73%)
At close: Jun 17, 2026
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 198.20 | 198.40 | 194.60 | 194.60 | - | 2.37% | 15 |
| 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 |
| Jun 5, 2026 | 187.70 | 189.90 | 186.50 | 186.70 | 186.70 | -0.90% | 63 |
| Jun 4, 2026 | 186.70 | 189.60 | 186.30 | 188.40 | 188.40 | 1.24% | 443 |
| Jun 3, 2026 | 191.30 | 191.60 | 186.10 | 186.10 | 186.10 | -0.48% | 201 |
| Jun 2, 2026 | 195.10 | 195.50 | 188.00 | 187.00 | 187.00 | -4.45% | 161 |
| Jun 1, 2026 | 194.80 | 196.20 | 192.90 | 195.70 | 195.70 | 1.35% | 182 |
| May 29, 2026 | 187.50 | 193.50 | 187.40 | 193.10 | 193.10 | 3.15% | 532 |
| May 28, 2026 | 188.90 | 191.70 | 187.20 | 187.20 | 187.20 | -1.58% | 111 |
| 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 |