Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 4,420.73
+50.73 (1.16%)
At close: Jul 1, 2026
BMV:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4,410.00 | 4,420.73 | 4,410.00 | 4,420.73 | 4,420.73 | 1.16% | 627 |
| Jun 30, 2026 | 4,346.00 | 4,400.00 | 4,346.00 | 4,370.00 | 4,370.00 | 0.69% | 196 |
| Jun 29, 2026 | 4,349.99 | 4,349.99 | 4,299.99 | 4,340.00 | 4,340.00 | 3.33% | 126 |
| Jun 26, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.79% | 437 |
| Jun 25, 2026 | 4,205.00 | 4,205.00 | 4,085.00 | 4,086.00 | 4,086.00 | -2.83% | 122 |
| Jun 24, 2026 | 4,335.00 | 4,335.00 | 4,184.00 | 4,205.00 | 4,205.00 | -1.44% | 390 |
| Jun 23, 2026 | 4,305.00 | 4,305.00 | 4,266.42 | 4,266.45 | 4,266.45 | 3.08% | 13,053 |
| Jun 22, 2026 | 4,269.00 | 4,400.00 | 4,139.00 | 4,139.00 | 4,139.00 | -0.27% | 4,021 |
| Jun 19, 2026 | 4,300.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 984 |
| Jun 18, 2026 | 4,173.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4.82% | 1,690 |
| Jun 17, 2026 | 3,928.00 | 3,959.00 | 3,928.00 | 3,959.00 | 3,959.00 | -0.03% | 30 |
| Jun 16, 2026 | 3,920.00 | 3,960.00 | 3,920.00 | 3,960.00 | 3,960.00 | 6.02% | 3,565 |
| Jun 15, 2026 | 3,721.04 | 3,735.00 | 3,721.04 | 3,735.00 | 3,735.00 | 2.89% | 76 |
| Jun 12, 2026 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | -0.55% | 34 |
| Jun 11, 2026 | 3,650.00 | 3,697.00 | 3,650.00 | 3,650.01 | 3,650.01 | - | 76 |
| Jun 10, 2026 | 3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | 56 |
| Jun 9, 2026 | 3,670.00 | 3,670.00 | 3,645.00 | 3,650.00 | 3,650.00 | -0.54% | 79 |
| Jun 8, 2026 | 3,700.00 | 3,700.00 | 3,650.00 | 3,670.00 | 3,670.00 | -1.87% | 124 |
| Jun 5, 2026 | 3,800.00 | 3,800.00 | 3,735.01 | 3,740.00 | 3,740.00 | -0.82% | 2,961 |
| Jun 4, 2026 | 3,790.00 | 3,805.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.94% | 251 |
| Jun 3, 2026 | 3,795.10 | 3,795.10 | 3,735.00 | 3,736.00 | 3,736.00 | -1.56% | 101 |
| Jun 2, 2026 | 3,866.00 | 3,866.00 | 3,778.00 | 3,795.10 | 3,795.10 | -3.56% | 107 |
| Jun 1, 2026 | 3,970.00 | 3,970.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.90% | 100 |
| May 29, 2026 | 3,900.00 | 3,900.03 | 3,900.00 | 3,900.03 | 3,900.03 | 3.46% | 4,476 |
| May 28, 2026 | 3,810.18 | 3,810.18 | 3,750.00 | 3,769.60 | 3,769.60 | -1.07% | 617 |
| May 27, 2026 | 3,990.00 | 3,990.00 | 3,780.00 | 3,810.18 | 3,810.18 | -2.30% | 3,692 |
| May 26, 2026 | 4,100.00 | 4,100.00 | 3,850.00 | 3,900.00 | 3,900.00 | -0.71% | 1,574 |
| May 22, 2026 | 4,100.00 | 4,100.00 | 3,913.01 | 3,928.02 | 3,928.02 | -4.98% | 374 |
| May 21, 2026 | 4,150.00 | 4,160.00 | 4,134.00 | 4,134.00 | 4,134.00 | -0.39% | 1,836 |
| May 19, 2026 | 4,208.00 | 4,208.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.36% | 44 |
| May 18, 2026 | 4,300.00 | 4,300.00 | 4,064.00 | 4,165.00 | 4,165.00 | -1.19% | 260 |
| May 15, 2026 | 4,184.65 | 4,215.00 | 4,184.65 | 4,215.00 | 4,215.00 | 0.73% | 55 |
| May 14, 2026 | 4,202.62 | 4,220.00 | 4,139.80 | 4,184.65 | 4,184.65 | 8.12% | 1,054 |
| May 13, 2026 | 3,874.20 | 3,874.20 | 3,827.80 | 3,870.35 | 3,870.35 | -1.26% | 369 |
| May 12, 2026 | 3,919.65 | 3,919.65 | 3,919.65 | 3,919.65 | 3,919.65 | 3.70% | 203 |
| May 11, 2026 | 3,800.00 | 3,848.00 | 3,771.00 | 3,779.97 | 3,779.97 | -0.29% | 1,299 |
| May 8, 2026 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | - | 35 |
| May 6, 2026 | 3,940.00 | 3,940.00 | 3,791.00 | 3,791.00 | 3,791.00 | -3.61% | 177 |
| May 5, 2026 | 3,933.36 | 3,933.36 | 3,933.00 | 3,933.00 | 3,933.00 | 3.73% | 54 |
| Apr 27, 2026 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | - | 272 |
| Apr 22, 2026 | 3,775.20 | 3,791.72 | 3,772.73 | 3,791.72 | 3,791.72 | 2.88% | 3,179 |
| Apr 17, 2026 | 3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | -0.39% | 793 |
| Apr 16, 2026 | 3,720.00 | 3,720.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 63 |
| Apr 15, 2026 | 3,701.00 | 3,701.00 | 3,700.00 | 3,700.01 | 3,700.01 | 8.22% | 112 |
| Apr 13, 2026 | 3,418.00 | 3,419.00 | 3,418.00 | 3,419.00 | 3,419.00 | -0.58% | 38 |
| Apr 9, 2026 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | -1.40% | 9 |
| Apr 7, 2026 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | -1.75% | 13 |
| Apr 1, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1.69% | 10 |
| Mar 30, 2026 | 3,491.49 | 3,491.49 | 3,491.01 | 3,491.01 | 3,491.01 | 2.23% | 1,836 |
| Mar 27, 2026 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.19% | 22 |