Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 4,345.00
+145.00 (3.45%)
At close: Aug 8, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4,214.30 | 4,214.30 | 4,157.00 | 4,157.00 | - | -4.33% | 25 |
| Aug 8, 2025 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | - | 3.45% | 12 |
| Aug 7, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | -1.29% | 5 |
| Aug 6, 2025 | 4,200.00 | 4,255.00 | 4,200.00 | 4,255.00 | - | 2.53% | 1,820 |
| Aug 5, 2025 | 4,245.85 | 4,245.85 | 4,150.00 | 4,150.00 | - | -3.71% | 83 |
| Aug 4, 2025 | 4,220.00 | 4,310.00 | 4,220.00 | 4,310.00 | - | 2.13% | 37 |
| Aug 1, 2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | - | - |
| Jul 31, 2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | - | - |
| Jul 30, 2025 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | - | - |
| Jul 29, 2025 | 4,328.99 | 4,328.99 | 4,220.00 | 4,220.00 | - | -0.35% | 44 |
| Jul 28, 2025 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | 1.80% | 1,007 |
| Jul 25, 2025 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | -2.44% | 68 |
| Jul 24, 2025 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | - | - | - |
| Jul 23, 2025 | 4,264.00 | 4,264.00 | 4,264.00 | 4,264.00 | - | -0.54% | 18 |
| Jul 22, 2025 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | - | -1.67% | 12 |
| Jul 21, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | 1.16% | 12 |
| Jul 18, 2025 | 4,360.00 | 4,360.00 | 4,310.00 | 4,310.00 | - | -1.15% | 31 |
| Jul 17, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | - | - |
| Jul 16, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | - | - |
| Jul 15, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | - | - |
| Jul 14, 2025 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | - | - | - |
| Jul 11, 2025 | 4,423.50 | 4,423.50 | 4,360.00 | 4,360.00 | - | -0.85% | 332 |
| Jul 10, 2025 | 4,415.00 | 4,415.00 | 4,397.27 | 4,397.27 | - | -2.72% | 479 |
| Jul 9, 2025 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 0.24% | 14 |
| Jul 8, 2025 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | - | - | - |
| Jul 7, 2025 | 4,620.00 | 4,620.00 | 4,509.00 | 4,509.00 | - | -2.30% | 93 |
| Jul 4, 2025 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | - | - | - |
| Jul 3, 2025 | 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 | - | - | 21 |
| Jul 1, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - | 119 |
| Jun 30, 2025 | 4,580.00 | 4,580.00 | 4,500.00 | 4,500.00 | - | -3.27% | 17 |
| Jun 27, 2025 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - | - | - |
| Jun 26, 2025 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - | - | - |
| Jun 25, 2025 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - | - | - |
| Jun 24, 2025 | 4,652.00 | 4,652.00 | 4,652.00 | 4,652.00 | - | 2.34% | 2,759 |
| Jun 23, 2025 | 4,545.68 | 4,545.68 | 4,545.68 | 4,545.68 | - | - | - |
| Jun 20, 2025 | 4,600.00 | 4,618.00 | 4,545.00 | 4,545.68 | - | 0.26% | 12,185 |
| Jun 19, 2025 | 4,533.82 | 4,533.82 | 4,533.82 | 4,533.82 | - | - | - |
| Jun 18, 2025 | 4,533.82 | 4,533.82 | 4,533.82 | 4,533.82 | - | 1.54% | 748 |
| Jun 17, 2025 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - | -0.95% | 1,861 |
| Jun 16, 2025 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | - | 1.69% | 8 |
| Jun 13, 2025 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | - | 0.05% | 12 |
| Jun 12, 2025 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - | 0.25% | 20 |
| Jun 11, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | - | - |
| Jun 10, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | -1.16% | 15 |
| Jun 9, 2025 | 4,472.00 | 4,472.00 | 4,472.00 | 4,472.00 | - | - | - |
| Jun 6, 2025 | 4,461.05 | 4,472.00 | 4,461.05 | 4,472.00 | - | 2.31% | 583 |
| Jun 5, 2025 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | - | - | - |
| Jun 4, 2025 | 4,371.00 | 4,371.00 | 4,371.00 | 4,371.00 | - | - | - |
| Jun 3, 2025 | 4,300.00 | 4,371.00 | 4,300.00 | 4,371.00 | - | 0.02% | 90 |