Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 271.56
-1.92 (-0.70%)
At close: Feb 27, 2026
BVMF:T1TW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 276.22 | 276.22 | 270.65 | 271.56 | 271.56 | -0.70% | 297 |
| Feb 26, 2026 | 266.86 | 275.67 | 265.88 | 273.48 | 273.48 | 2.62% | 419 |
| Feb 25, 2026 | 264.32 | 266.90 | 261.00 | 266.49 | 266.49 | 1.83% | 244 |
| Feb 24, 2026 | 255.31 | 263.24 | 249.79 | 261.70 | 261.70 | 3.33% | 768 |
| Feb 23, 2026 | 259.21 | 259.21 | 250.05 | 253.27 | 253.27 | -2.29% | 571 |
| Feb 20, 2026 | 265.14 | 265.14 | 258.41 | 259.21 | 259.21 | -1.26% | 943 |
| Feb 19, 2026 | 261.20 | 267.67 | 259.64 | 262.51 | 262.51 | -0.56% | 584 |
| Feb 18, 2026 | 252.17 | 264.00 | 252.17 | 264.00 | 264.00 | 4.71% | 332 |
| Feb 13, 2026 | 250.70 | 254.50 | 247.03 | 252.12 | 252.12 | 1.27% | 1,041 |
| Feb 12, 2026 | 267.73 | 267.73 | 247.72 | 248.95 | 248.95 | -7.01% | 1,108 |
| Feb 11, 2026 | 272.00 | 272.00 | 259.95 | 267.73 | 267.73 | -2.11% | 6,721 |
| Feb 10, 2026 | 268.59 | 278.09 | 268.59 | 273.51 | 273.51 | 2.85% | 5,158 |
| Feb 9, 2026 | 259.49 | 267.26 | 257.20 | 265.93 | 265.93 | 3.27% | 4,418 |
| Feb 6, 2026 | 259.78 | 260.75 | 248.63 | 257.52 | 257.52 | 0.12% | 4,010 |
| Feb 5, 2026 | 263.45 | 267.52 | 253.49 | 257.20 | 257.20 | -1.40% | 9,260 |
| Feb 4, 2026 | 281.01 | 288.07 | 260.00 | 260.84 | 260.84 | -5.50% | 8,108 |
| Feb 3, 2026 | 293.60 | 295.79 | 271.00 | 276.01 | 276.01 | -5.05% | 3,590 |
| Feb 2, 2026 | 291.00 | 301.01 | 290.48 | 290.69 | 290.69 | 1.05% | 1,233 |
| Jan 30, 2026 | 314.15 | 314.15 | 281.00 | 287.66 | 287.66 | -7.51% | 24,434 |
| Jan 29, 2026 | 319.16 | 319.16 | 309.31 | 311.03 | 311.03 | -1.57% | 409 |
| Jan 28, 2026 | 315.02 | 322.84 | 315.02 | 316.00 | 316.00 | -1.33% | 260 |
| Jan 27, 2026 | 326.19 | 326.19 | 317.75 | 320.27 | 320.27 | -1.57% | 513 |
| Jan 26, 2026 | 326.27 | 326.27 | 321.56 | 325.38 | 325.38 | 0.57% | 193 |
| Jan 23, 2026 | 316.86 | 324.16 | 316.86 | 323.52 | 323.52 | 2.11% | 326 |
| Jan 22, 2026 | 319.08 | 319.86 | 312.16 | 316.85 | 316.85 | 0.29% | 639 |
| Jan 21, 2026 | 325.00 | 325.00 | 315.00 | 315.92 | 315.92 | -2.24% | 361 |
| Jan 20, 2026 | 316.03 | 325.00 | 316.03 | 323.17 | 323.17 | 3.28% | 369 |
| Jan 19, 2026 | 323.74 | 336.00 | 312.90 | 312.90 | 312.90 | -3.35% | 126 |
| Jan 16, 2026 | 327.69 | 329.93 | 321.45 | 323.74 | 323.74 | -1.21% | 129 |
| Jan 15, 2026 | 331.76 | 333.42 | 326.70 | 327.69 | 327.69 | -0.24% | 65 |
| Jan 14, 2026 | 335.97 | 335.97 | 326.81 | 328.47 | 328.47 | -1.25% | 79 |
| Jan 13, 2026 | 337.99 | 337.99 | 330.01 | 332.64 | 332.64 | -1.59% | 202 |
| Jan 12, 2026 | 339.60 | 339.60 | 331.51 | 338.00 | 338.00 | 0.53% | 121 |
| Jan 9, 2026 | 338.31 | 340.97 | 335.00 | 336.23 | 336.23 | -0.61% | 316 |
| Jan 8, 2026 | 344.35 | 347.19 | 337.99 | 338.31 | 338.31 | -1.75% | 85 |
| Jan 7, 2026 | 347.03 | 347.13 | 340.65 | 344.35 | 344.35 | 0.22% | 181 |
| Jan 6, 2026 | 346.00 | 348.60 | 341.90 | 343.59 | 343.59 | -1.39% | 364 |
| Jan 5, 2026 | 343.97 | 349.52 | 342.04 | 348.43 | 348.43 | 2.31% | 243 |
| Jan 2, 2026 | 350.30 | 352.47 | 339.02 | 340.56 | 340.56 | -3.96% | 167 |
| Dec 30, 2025 | 355.79 | 356.40 | 349.92 | 354.60 | 354.60 | -0.33% | 61 |
| Dec 29, 2025 | 353.11 | 357.70 | 353.11 | 355.79 | 355.79 | 0.22% | 200 |
| Dec 26, 2025 | 347.00 | 355.00 | 346.18 | 355.00 | 355.00 | 2.88% | 243 |
| Dec 23, 2025 | 349.92 | 349.92 | 342.95 | 345.06 | 345.06 | -0.40% | 146 |
| Dec 22, 2025 | 340.89 | 348.13 | 340.89 | 346.45 | 346.45 | 2.65% | 330 |
| Dec 19, 2025 | 341.96 | 345.97 | 337.50 | 337.50 | 337.50 | -0.71% | 183 |
| Dec 18, 2025 | 331.51 | 339.90 | 331.51 | 339.90 | 339.90 | 2.15% | 629 |
| Dec 17, 2025 | 338.35 | 338.52 | 332.76 | 332.76 | 332.76 | -0.67% | 72 |
| Dec 16, 2025 | 335.63 | 336.60 | 329.34 | 335.00 | 335.00 | 0.81% | 287 |
| Dec 15, 2025 | 331.31 | 337.00 | 311.00 | 332.30 | 332.30 | 1.30% | 215 |
| Dec 12, 2025 | 331.28 | 331.28 | 325.18 | 328.02 | 328.02 | 0.01% | 115 |