Skip to main content
logo
Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,650.01
+0.01 (0.00%)
At close: Jun 11, 2026

BMV:TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,690.003,690.003,650.003,650.003,650.00-56
Jun 9, 20263,670.003,670.003,645.003,650.003,650.00-0.54%79
Jun 8, 20263,700.003,700.003,650.003,670.003,670.00-1.87%124
Jun 5, 20263,800.003,800.003,735.013,740.003,740.00-0.82%2,961
Jun 4, 20263,790.003,805.003,771.003,771.003,771.000.94%251
Jun 3, 20263,795.103,795.103,735.003,736.003,736.00-1.56%101
Jun 2, 20263,866.003,866.003,778.003,795.103,795.10-3.56%107
Jun 1, 20263,970.003,970.003,935.003,935.003,935.000.90%100
May 29, 20263,900.003,900.033,900.003,900.033,900.033.46%4,476
May 28, 20263,810.183,810.183,750.003,769.603,769.60-1.07%617
May 27, 20263,990.003,990.003,780.003,810.183,810.18-2.30%3,692
May 26, 20264,100.004,100.003,850.003,900.003,900.00-0.71%1,574
May 22, 20264,100.004,100.003,913.013,928.023,928.02-4.98%374
May 21, 20264,150.004,160.004,134.004,134.004,134.00-0.39%1,836
May 19, 20264,208.004,208.004,150.004,150.004,150.00-0.36%44
May 18, 20264,300.004,300.004,064.004,165.004,165.00-1.19%260
May 15, 20264,184.654,215.004,184.654,215.004,215.000.73%55
May 14, 20264,202.624,220.004,139.804,184.654,184.658.12%1,054
May 13, 20263,874.203,874.203,827.803,870.353,870.35-1.26%369
May 12, 20263,919.653,919.653,919.653,919.653,919.653.70%203
May 11, 20263,800.003,848.003,771.003,779.973,779.97-0.29%1,299
May 8, 20263,791.003,791.003,791.003,791.003,791.00-35
May 6, 20263,940.003,940.003,791.003,791.003,791.00-3.61%177
May 5, 20263,933.363,933.363,933.003,933.003,933.003.73%54
Apr 27, 20263,791.713,791.713,791.713,791.713,791.71-272
Apr 22, 20263,775.203,791.723,772.733,791.723,791.722.88%3,179
Apr 17, 20263,685.453,685.453,685.453,685.453,685.45-0.39%793
Apr 16, 20263,720.003,720.003,700.003,700.003,700.00-63
Apr 15, 20263,701.003,701.003,700.003,700.013,700.018.22%112
Apr 13, 20263,418.003,419.003,418.003,419.003,419.00-0.58%38
Apr 9, 20263,439.003,439.003,439.003,439.003,439.00-1.40%9
Apr 7, 20263,488.003,488.003,488.003,488.003,488.00-1.75%13
Apr 1, 20263,550.003,550.003,550.003,550.003,550.001.69%10
Mar 30, 20263,491.493,491.493,491.013,491.013,491.012.23%1,836
Mar 27, 20263,415.003,415.003,415.003,415.003,415.00-0.19%22
Mar 25, 20263,405.003,422.503,405.003,421.663,421.66-4.93%306
Mar 20, 20263,599.003,599.003,599.003,599.003,599.00-3.25%37
Mar 11, 20263,720.003,720.003,720.003,720.003,720.00-1.46%4,108
Mar 10, 20263,775.003,775.003,775.003,775.003,775.00-0.66%18
Mar 9, 20263,800.003,800.003,800.003,800.003,800.001.20%1,796
Mar 6, 20263,742.003,755.003,742.003,755.003,755.00-0.95%242
Mar 5, 20263,791.003,791.003,791.003,791.003,791.000.03%8
Mar 3, 20263,790.003,790.003,790.003,790.003,790.002.43%14
Mar 2, 20263,700.003,700.003,700.003,700.003,700.00-15
Feb 27, 20263,700.003,700.003,700.003,700.003,700.001.06%13
Feb 26, 20263,678.303,678.303,661.043,661.043,661.044.60%1,163
Feb 24, 20263,482.003,500.003,482.003,500.003,500.002.00%19
Feb 20, 20263,453.003,453.003,428.003,431.503,431.500.31%4,008
Feb 18, 20263,390.373,421.003,390.373,421.003,421.003.67%418
Feb 17, 20263,350.003,350.003,300.003,300.003,300.00-44