Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 3,577.70
-50.30 (-1.39%)
At close: Sep 18, 2026
BMV:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,600.01 | 3,600.01 | 3,564.00 | 3,577.70 | 3,577.70 | -1.39% | 1,221 |
| Sep 17, 2026 | 3,640.00 | 3,640.00 | 3,595.00 | 3,628.00 | 3,628.00 | -0.77% | 39 |
| Sep 15, 2026 | 3,750.00 | 3,750.00 | 3,642.00 | 3,656.00 | 3,656.00 | -2.51% | 342 |
| Sep 14, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.35% | 20 |
| Sep 11, 2026 | 3,685.00 | 3,715.00 | 3,685.00 | 3,700.00 | 3,700.00 | - | 198 |
| Sep 10, 2026 | 3,616.50 | 3,700.00 | 3,616.50 | 3,700.00 | 3,700.00 | 2.78% | 837 |
| Sep 9, 2026 | 3,590.00 | 3,600.00 | 3,529.00 | 3,600.00 | 3,600.00 | -0.50% | 320 |
| Sep 8, 2026 | 3,624.00 | 3,690.00 | 3,600.00 | 3,618.20 | 3,618.20 | -0.10% | 1,030 |
| Sep 4, 2026 | 3,626.00 | 3,635.00 | 3,609.00 | 3,622.00 | 3,622.00 | 0.01% | 148 |
| Sep 3, 2026 | 3,727.00 | 3,740.00 | 3,620.00 | 3,621.57 | 3,621.57 | -1.24% | 1,198 |
| Sep 2, 2026 | 3,691.00 | 3,725.00 | 3,650.02 | 3,667.00 | 3,667.00 | -0.76% | 993 |
| Sep 1, 2026 | 3,650.00 | 3,720.00 | 3,650.00 | 3,695.00 | 3,695.00 | -1.15% | 723 |
| Aug 31, 2026 | 4,000.00 | 4,000.00 | 3,717.00 | 3,738.00 | 3,738.00 | -6.55% | 2,132 |
| Aug 28, 2026 | 3,995.00 | 4,100.00 | 3,995.00 | 4,000.00 | 4,000.00 | - | 126 |
| Aug 27, 2026 | 4,000.00 | 4,025.89 | 3,900.00 | 4,000.00 | 4,000.00 | 0.71% | 277 |
| Aug 26, 2026 | 3,956.00 | 3,980.00 | 3,956.00 | 3,971.75 | 3,971.75 | 0.42% | 122 |
| Aug 25, 2026 | 3,983.00 | 3,984.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.02% | 154 |
| Aug 24, 2026 | 4,106.00 | 4,144.00 | 3,954.33 | 3,954.33 | 3,954.33 | -3.69% | 170 |
| Aug 21, 2026 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 1.61% | 98 |
| Aug 20, 2026 | 4,101.09 | 4,101.09 | 4,039.00 | 4,041.00 | 4,041.00 | -0.47% | 665 |
| Aug 19, 2026 | 4,100.00 | 4,100.00 | 4,050.00 | 4,060.00 | 4,060.00 | -3.33% | 79 |
| Aug 18, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1.94% | 53 |
| Aug 17, 2026 | 4,151.00 | 4,151.00 | 4,117.53 | 4,120.00 | 4,120.00 | -2.07% | 112 |
| Aug 14, 2026 | 4,140.00 | 4,207.00 | 4,140.00 | 4,207.00 | 4,207.00 | 1.60% | 63 |
| Aug 13, 2026 | 4,140.59 | 4,140.59 | 4,140.59 | 4,140.59 | 4,140.59 | -1.41% | 183 |
| Aug 12, 2026 | 4,200.01 | 4,200.01 | 4,200.01 | 4,200.01 | 4,200.01 | -2.33% | 26 |
| Aug 11, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.79% | 52 |
| Aug 10, 2026 | 4,340.00 | 4,380.00 | 4,334.11 | 4,334.12 | 4,334.12 | 4.69% | 3,125 |
| Aug 7, 2026 | 4,000.00 | 4,180.00 | 3,983.45 | 4,140.00 | 4,140.00 | 4.68% | 80 |
| Aug 6, 2026 | 4,050.00 | 4,050.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.99% | 62 |
| Aug 5, 2026 | 4,165.00 | 4,165.00 | 4,032.10 | 4,035.32 | 4,035.32 | -3.11% | 214 |
| Aug 4, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | -3.14% | 12 |
| Aug 3, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4.12% | 14 |
| Jul 31, 2026 | 4,299.99 | 4,299.99 | 4,130.00 | 4,130.00 | 4,130.00 | -3.01% | 317 |
| Jul 30, 2026 | 4,260.00 | 4,260.00 | 4,258.10 | 4,258.10 | 4,258.10 | -1.60% | 3,775 |
| Jul 29, 2026 | 4,320.00 | 4,345.00 | 4,320.00 | 4,327.50 | 4,327.50 | 0.17% | 49 |
| Jul 28, 2026 | 4,274.99 | 4,320.00 | 4,230.00 | 4,320.00 | 4,320.00 | 3.05% | 3,128 |
| Jul 27, 2026 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 3.00% | 19 |
| Jul 23, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - | 22 |
| Jul 22, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.38% | 77 |
| Jul 21, 2026 | 4,121.00 | 4,127.00 | 4,121.00 | 4,127.00 | 4,127.00 | -3.64% | 140 |
| Jul 20, 2026 | 4,158.03 | 4,282.79 | 4,158.03 | 4,282.79 | 4,282.79 | 2.46% | 25 |
| Jul 17, 2026 | 4,041.41 | 4,189.99 | 4,041.41 | 4,180.00 | 4,180.00 | -1.18% | 128 |
| Jul 16, 2026 | 4,233.70 | 4,233.70 | 4,229.72 | 4,229.72 | 4,229.72 | 0.95% | 74 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.33% | 47 |
| Jul 13, 2026 | 4,299.99 | 4,299.99 | 4,290.00 | 4,290.00 | 4,290.00 | 0.92% | 198 |
| Jul 10, 2026 | 4,250.00 | 4,293.00 | 4,250.00 | 4,251.00 | 4,251.00 | -3.93% | 125 |
| Jul 9, 2026 | 4,425.01 | 4,425.01 | 4,425.01 | 4,425.01 | 4,425.01 | 0.11% | 32 |
| Jul 8, 2026 | 4,433.27 | 4,441.99 | 4,418.00 | 4,420.00 | 4,420.00 | -2.00% | 86 |
| Jul 7, 2026 | 4,600.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1.03% | 143 |