Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 4,690.91
0.00 (0.00%)
At close: Oct 31, 2025
BMV:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,682.21 | 4,690.91 | 4,681.42 | 4,690.91 | 4,690.91 | 1.00% | 1,525 |
| Oct 28, 2025 | 4,670.00 | 4,670.43 | 4,635.01 | 4,644.38 | 4,644.38 | -0.85% | 644 |
| Oct 27, 2025 | 4,675.25 | 4,684.00 | 4,673.23 | 4,684.00 | 4,684.00 | -0.32% | 4,562 |
| Oct 24, 2025 | 4,700.00 | 4,740.00 | 4,680.00 | 4,699.00 | 4,699.00 | -0.02% | 273 |
| Oct 23, 2025 | 4,734.36 | 4,734.36 | 4,700.00 | 4,700.00 | 4,700.00 | -0.73% | 24 |
| Oct 22, 2025 | 4,850.00 | 4,850.00 | 4,734.36 | 4,734.36 | 4,734.36 | -1.16% | 2,599 |
| Oct 21, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.73% | 26 |
| Oct 20, 2025 | 4,790.00 | 4,825.00 | 4,790.00 | 4,825.00 | 4,825.00 | 0.81% | 68 |
| Oct 17, 2025 | 4,797.00 | 4,797.00 | 4,786.06 | 4,786.06 | 4,786.06 | -1.32% | 668 |
| Oct 15, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2.71% | 31 |
| Oct 13, 2025 | 4,787.99 | 4,787.99 | 4,722.00 | 4,722.00 | 4,722.00 | 0.47% | 25 |
| Oct 8, 2025 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.42% | 701 |
| Oct 6, 2025 | 4,800.00 | 4,800.00 | 4,719.00 | 4,720.00 | 4,720.00 | -1.67% | 109 |
| Oct 3, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.85% | 11 |
| Oct 1, 2025 | 4,713.14 | 4,713.14 | 4,713.00 | 4,713.00 | 4,713.00 | 0.28% | 49 |
| Sep 29, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3.30% | 78 |
| Sep 25, 2025 | 4,556.85 | 4,556.85 | 4,550.00 | 4,550.00 | 4,550.00 | 1.79% | 977 |
| Sep 24, 2025 | 4,584.00 | 4,584.00 | 4,470.00 | 4,470.00 | 4,470.00 | -3.25% | 56 |
| Sep 22, 2025 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.30% | 75 |
| Sep 19, 2025 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 1.79% | 3,996 |
| Sep 18, 2025 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.53% | 8 |
| Sep 17, 2025 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - | 183 |
| Sep 11, 2025 | 4,400.00 | 4,549.00 | 4,400.00 | 4,549.00 | 4,549.00 | 0.34% | 17 |
| Sep 10, 2025 | 4,650.00 | 4,650.00 | 4,533.52 | 4,533.52 | 4,533.52 | -2.50% | 93 |
| Sep 8, 2025 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 3.37% | 209 |
| Sep 5, 2025 | 4,503.03 | 4,503.03 | 4,498.23 | 4,498.23 | 4,498.23 | 0.77% | 170 |
| Sep 3, 2025 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 0.53% | 266 |
| Sep 2, 2025 | 4,420.00 | 4,440.00 | 4,420.00 | 4,440.00 | 4,440.00 | 1.67% | 55 |
| Aug 29, 2025 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | - | 14 |
| Aug 28, 2025 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 1.25% | 76 |
| Aug 26, 2025 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | -0.39% | 17 |
| Aug 15, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.46% | 90 |
| Aug 14, 2025 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 2.95% | 679 |
| Aug 12, 2025 | 4,262.40 | 4,311.90 | 4,262.40 | 4,311.90 | 4,311.90 | 3.73% | 64 |
| Aug 11, 2025 | 4,214.30 | 4,214.30 | 4,157.00 | 4,157.00 | 4,157.00 | -4.33% | 1,058 |
| Aug 8, 2025 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 3.45% | 18 |
| Aug 7, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.29% | 11 |
| Aug 6, 2025 | 4,200.00 | 4,255.00 | 4,200.00 | 4,255.00 | 4,255.00 | 2.53% | 1,822 |
| Aug 5, 2025 | 4,245.85 | 4,245.85 | 4,150.00 | 4,150.00 | 4,150.00 | -3.71% | 84 |
| Aug 4, 2025 | 4,220.00 | 4,310.00 | 4,220.00 | 4,310.00 | 4,310.00 | 2.13% | 43 |
| Jul 29, 2025 | 4,328.99 | 4,328.99 | 4,220.00 | 4,220.00 | 4,220.00 | -0.35% | 46 |
| Jul 28, 2025 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 1.80% | 7,095 |
| Jul 25, 2025 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.44% | 68 |
| Jul 23, 2025 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | -0.54% | 25 |
| Jul 22, 2025 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | -1.67% | 14 |
| Jul 21, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 1.16% | 15 |
| Jul 18, 2025 | 4,360.00 | 4,360.00 | 4,310.00 | 4,310.00 | 4,310.00 | -1.15% | 32 |
| Jul 11, 2025 | 4,423.50 | 4,423.50 | 4,360.00 | 4,360.00 | 4,360.00 | -0.85% | 332 |
| Jul 10, 2025 | 4,415.00 | 4,415.00 | 4,397.27 | 4,397.27 | 4,397.27 | -2.72% | 479 |
| Jul 9, 2025 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.24% | 15 |