Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico · Delayed Price · Currency is MXN 3,580.00
-36.25 (-1.00%)
At close: Oct 30, 2026
BMV:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,670.00 | 3,670.00 | 3,500.00 | 3,580.00 | 3,580.00 | -1.00% | 495 |
| Oct 29, 2026 | 3,647.00 | 3,668.63 | 3,616.25 | 3,616.25 | 3,616.25 | -0.84% | 1,913 |
| Oct 28, 2026 | 3,779.24 | 3,779.24 | 3,646.99 | 3,646.99 | 3,646.99 | -2.85% | 350 |
| Oct 27, 2026 | 3,775.00 | 3,777.00 | 3,743.00 | 3,753.85 | 3,753.85 | 0.08% | 3,611 |
| Oct 26, 2026 | 3,790.00 | 3,790.00 | 3,741.36 | 3,751.00 | 3,751.00 | -1.42% | 137 |
| Oct 23, 2026 | 3,920.00 | 3,920.00 | 3,805.00 | 3,805.00 | 3,805.00 | -2.44% | 147 |
| Oct 22, 2026 | 3,937.50 | 3,937.50 | 3,898.00 | 3,900.00 | 3,900.00 | 1.19% | 209 |
| Oct 21, 2026 | 3,828.70 | 3,881.83 | 3,828.00 | 3,854.00 | 3,854.00 | 1.29% | 176 |
| Oct 20, 2026 | 3,818.15 | 3,818.15 | 3,781.00 | 3,805.00 | 3,805.00 | 0.87% | 172 |
| Oct 19, 2026 | 3,778.23 | 3,778.23 | 3,772.00 | 3,772.00 | 3,772.00 | -0.32% | 155 |
| Oct 16, 2026 | 3,851.12 | 3,851.12 | 3,780.00 | 3,784.00 | 3,784.00 | -1.94% | 1,827 |
| Oct 15, 2026 | 3,800.00 | 3,861.72 | 3,800.00 | 3,858.81 | 3,858.81 | 3.08% | 26,711 |
| Oct 14, 2026 | 3,776.00 | 3,818.00 | 3,730.00 | 3,743.60 | 3,743.60 | 1.29% | 1,493 |
| Oct 13, 2026 | 3,830.00 | 3,830.00 | 3,622.00 | 3,695.77 | 3,695.77 | -3.13% | 5,547 |
| Oct 12, 2026 | 3,958.00 | 3,958.00 | 3,800.00 | 3,815.01 | 3,815.01 | -3.66% | 1,225 |
| Oct 9, 2026 | 3,959.99 | 3,960.00 | 3,959.00 | 3,960.00 | 3,960.00 | 3.37% | 72 |
| Oct 8, 2026 | 3,720.00 | 3,850.00 | 3,720.00 | 3,831.00 | 3,831.00 | 3.77% | 1,848 |
| Oct 7, 2026 | 3,642.00 | 3,700.00 | 3,642.00 | 3,691.67 | 3,691.67 | 1.36% | 301 |
| Oct 6, 2026 | 3,660.00 | 3,676.50 | 3,642.00 | 3,642.00 | 3,642.00 | -0.57% | 405 |
| Oct 5, 2026 | 3,661.04 | 3,663.03 | 3,661.04 | 3,663.03 | 3,663.03 | -0.49% | 847 |
| Oct 2, 2026 | 3,705.00 | 3,705.00 | 3,678.00 | 3,681.11 | 3,681.11 | -2.62% | 259 |
| Oct 1, 2026 | 3,651.00 | 3,779.99 | 3,651.00 | 3,779.99 | 3,779.99 | - | 633 |
| Sep 30, 2026 | 3,680.00 | 3,790.00 | 3,680.00 | 3,780.00 | 3,780.00 | 3.14% | 4,051 |
| Sep 29, 2026 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.96% | 38 |
| Sep 28, 2026 | 3,605.00 | 3,630.00 | 3,595.50 | 3,630.00 | 3,630.00 | 1.71% | 371 |
| Sep 25, 2026 | 3,600.00 | 3,600.00 | 3,560.00 | 3,569.00 | 3,569.00 | -0.86% | 173 |
| Sep 24, 2026 | 3,640.00 | 3,690.00 | 3,597.00 | 3,600.00 | 3,600.00 | -0.83% | 265 |
| Sep 23, 2026 | 3,600.00 | 3,630.00 | 3,600.00 | 3,630.00 | 3,630.00 | 1.31% | 337 |
| Sep 22, 2026 | 3,625.00 | 3,625.00 | 3,545.00 | 3,583.00 | 3,583.00 | -1.16% | 523 |
| Sep 21, 2026 | 3,577.80 | 3,625.00 | 3,577.80 | 3,625.00 | 3,625.00 | 1.32% | 271 |
| 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 |