Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 4,350.00
+210.00 (5.07%)
Last updated: Aug 10, 2026, 10:30 AM CST
BMV:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4,580.00 | 4,580.00 | 4,464.00 | 4,464.00 | 4,464.00 | -0.80% | 4,019 |
| Jul 3, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 64 |
| Jul 2, 2026 | 4,440.00 | 4,440.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.47% | 41 |
| 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 |