Skip to main content
logo
Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,913.01
-220.99 (-5.35%)
Last updated: May 22, 2026, 9:26 AM CST

BMV:TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20263,300.003,300.003,300.003,300.003,300.000.61%11
Feb 12, 20263,382.003,382.003,280.003,280.003,280.00-6.59%2,451
Feb 11, 20263,490.003,512.003,490.003,511.303,511.30-2.68%259
Feb 10, 20263,625.003,625.003,608.003,608.113,608.113.38%812
Feb 9, 20263,485.063,490.003,455.483,490.003,490.006.43%533
Feb 6, 20263,372.003,372.003,279.113,279.113,279.11-2.75%404
Feb 5, 20263,465.003,502.793,372.003,372.003,372.00-2.29%861
Feb 4, 20263,520.003,645.003,440.003,451.003,451.00-3.88%4,513
Feb 3, 20263,586.003,650.003,586.003,590.453,590.45-4.89%773
Jan 30, 20263,785.003,785.003,738.003,775.003,775.00-9.04%27
Jan 29, 20264,150.004,150.004,150.004,150.004,150.00-1.43%18
Jan 28, 20264,210.004,210.004,210.004,210.004,210.00-0.47%253
Jan 26, 20264,230.004,230.004,230.004,230.004,230.00-0.41%19