Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 334.95
+6.75 (2.06%)
At close: Dec 1, 2025
BVMF:T1TW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 328.50 | 329.10 | 323.65 | 325.71 | 325.71 | -1.69% | 265 |
| Dec 2, 2025 | 334.95 | 335.00 | 329.77 | 331.32 | 331.32 | -1.08% | 223 |
| Dec 1, 2025 | 328.21 | 334.95 | 324.70 | 334.95 | 334.95 | 2.06% | 120 |
| Nov 28, 2025 | 328.18 | 330.08 | 324.93 | 328.20 | 328.20 | 1.01% | 236 |
| Nov 27, 2025 | 325.00 | 325.00 | 319.00 | 324.93 | 324.93 | -0.09% | 150 |
| Nov 26, 2025 | 327.65 | 328.62 | 322.97 | 325.22 | 325.22 | 0.25% | 205 |
| Nov 25, 2025 | 319.23 | 326.70 | 319.23 | 324.40 | 324.40 | 1.21% | 289 |
| Nov 24, 2025 | 321.44 | 322.20 | 313.60 | 320.53 | 320.53 | -2.28% | 328 |
| Nov 21, 2025 | 320.00 | 328.00 | 316.39 | 328.00 | 328.00 | 1.82% | 323 |
| Nov 19, 2025 | 322.48 | 326.49 | 318.94 | 322.13 | 322.13 | 0.89% | 378 |
| Nov 18, 2025 | 310.25 | 319.28 | 308.40 | 319.28 | 319.28 | 2.99% | 468 |
| Nov 17, 2025 | 315.11 | 315.11 | 310.00 | 310.00 | 310.00 | -1.62% | 644 |
| Nov 14, 2025 | 315.74 | 315.74 | 311.61 | 315.12 | 315.12 | -0.20% | 1,200 |
| Nov 13, 2025 | 318.40 | 320.16 | 314.19 | 315.75 | 315.75 | -0.93% | 543 |
| Nov 12, 2025 | 320.62 | 321.21 | 316.16 | 318.72 | 318.72 | 0.40% | 706 |
| Nov 11, 2025 | 310.99 | 318.68 | 308.00 | 317.44 | 317.44 | 0.85% | 1,797 |
| Nov 10, 2025 | 312.83 | 315.63 | 306.22 | 314.78 | 314.78 | 1.63% | 1,863 |
| Nov 7, 2025 | 321.00 | 324.47 | 304.00 | 309.73 | 309.73 | -8.36% | 3,222 |
| Nov 6, 2025 | 336.27 | 343.12 | 336.27 | 337.99 | 337.99 | -0.49% | 81 |
| Nov 5, 2025 | 342.00 | 344.42 | 336.27 | 339.66 | 339.66 | -0.40% | 3,989 |
| Nov 4, 2025 | 346.14 | 346.80 | 340.39 | 341.02 | 341.02 | -0.49% | 128 |
| Nov 3, 2025 | 348.44 | 348.44 | 337.96 | 342.71 | 342.71 | -0.66% | 274 |
| Oct 31, 2025 | 341.01 | 344.99 | 337.28 | 344.99 | 344.99 | 1.17% | 61 |
| Oct 30, 2025 | 335.00 | 344.36 | 335.00 | 341.01 | 341.01 | 1.21% | 53 |
| Oct 29, 2025 | 340.00 | 340.00 | 333.54 | 336.94 | 336.94 | -0.61% | 197 |
| Oct 28, 2025 | 345.77 | 345.78 | 339.00 | 339.00 | 339.00 | -1.09% | 127 |
| Oct 27, 2025 | 345.77 | 345.77 | 340.00 | 342.72 | 342.72 | -0.88% | 135 |
| Oct 24, 2025 | 347.85 | 347.85 | 343.85 | 345.78 | 345.78 | 0.40% | 72 |
| Oct 23, 2025 | 348.57 | 348.57 | 340.56 | 344.40 | 344.40 | -0.21% | 88 |
| Oct 22, 2025 | 353.61 | 353.61 | 345.00 | 345.11 | 345.11 | -1.43% | 270 |
| Oct 21, 2025 | 352.09 | 352.09 | 348.42 | 350.10 | 350.10 | -0.57% | 77 |
| Oct 20, 2025 | 358.33 | 358.33 | 350.23 | 352.09 | 352.09 | -0.76% | 164 |
| Oct 17, 2025 | 355.85 | 355.85 | 350.86 | 354.78 | 354.78 | 0.70% | 48 |
| Oct 16, 2025 | 354.01 | 359.51 | 352.32 | 352.32 | 352.32 | -2.00% | 126 |
| Oct 15, 2025 | 352.00 | 361.55 | 352.00 | 359.52 | 359.52 | 2.15% | 250 |
| Oct 14, 2025 | 350.00 | 357.50 | 350.00 | 351.96 | 351.96 | 0.14% | 186 |
| Oct 13, 2025 | 345.25 | 351.46 | 345.25 | 351.46 | 351.46 | 1.80% | 155 |
| Oct 10, 2025 | 347.86 | 350.19 | 345.25 | 345.25 | 345.25 | 0.24% | 196 |
| Oct 9, 2025 | 348.99 | 348.99 | 343.99 | 344.41 | 344.41 | 0.39% | 92 |
| Oct 8, 2025 | 350.00 | 350.00 | 342.96 | 343.06 | 343.06 | -1.98% | 91 |
| Oct 7, 2025 | 345.29 | 350.00 | 344.70 | 350.00 | 350.00 | 2.38% | 295 |
| Oct 6, 2025 | 346.51 | 346.51 | 341.87 | 341.87 | 341.87 | -0.35% | 662 |
| Oct 3, 2025 | 336.18 | 349.48 | 336.18 | 343.07 | 343.07 | 0.01% | 189 |
| Oct 2, 2025 | 344.99 | 344.99 | 340.00 | 343.05 | 343.05 | 0.40% | 4,091 |
| Oct 1, 2025 | 347.50 | 347.50 | 340.00 | 341.70 | 341.70 | -0.68% | 176 |
| Sep 30, 2025 | 348.84 | 348.84 | 341.36 | 344.05 | 344.05 | -0.89% | 803 |
| Sep 29, 2025 | 344.00 | 347.14 | 340.34 | 347.14 | 347.14 | 1.65% | 224 |
| Sep 26, 2025 | 330.00 | 342.00 | 326.06 | 341.50 | 341.50 | 3.48% | 1,642 |
| Sep 25, 2025 | 329.88 | 330.00 | 325.04 | 330.00 | 330.00 | 1.52% | 375 |
| Sep 24, 2025 | 337.28 | 337.28 | 319.00 | 325.05 | 325.05 | -2.35% | 705 |