Take-Two Interactive Software, Inc. (BMV:TTWO)
4,700.00
0.00 (0.00%)
At close: Oct 9, 2025
BMV:TTWO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - | - |
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 |
Jul 7, 2025 | 4,620.00 | 4,620.00 | 4,509.00 | 4,509.00 | 4,509.00 | -2.30% | 93 |
Jul 3, 2025 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 2.56% | 9 |
Jul 2, 2025 | 4,509.00 | 4,509.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 22 |
Jul 1, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 121 |
Jun 30, 2025 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.27% | 24 |
Jun 24, 2025 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | 2.34% | 2,759 |
Jun 20, 2025 | 4,600.00 | 4,618.00 | 4,545.00 | 4,545.68 | 4,545.68 | 0.26% | 6,363 |
Jun 18, 2025 | 4,533.82 | 4,533.82 | 4,533.82 | 4,533.82 | 4,533.82 | 1.54% | 375 |
Jun 17, 2025 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.95% | 1,866 |
Jun 16, 2025 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 1.69% | 13 |