Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 318.72
+1.28 (0.40%)
At close: Nov 12, 2025
BVMF:T1TW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 335.80 | 336.94 | 332.00 | 332.86 | 332.86 | -1.52% | 241 |
| Sep 22, 2025 | 335.83 | 341.22 | 334.62 | 338.00 | 338.00 | 1.65% | 169 |
| Sep 19, 2025 | 329.01 | 335.01 | 329.01 | 332.50 | 332.50 | 0.26% | 66 |
| Sep 18, 2025 | 333.00 | 334.29 | 330.00 | 331.65 | 331.65 | 0.50% | 434 |
| Sep 17, 2025 | 329.67 | 330.00 | 326.70 | 330.00 | 330.00 | 0.10% | 150 |
| Sep 16, 2025 | 329.80 | 331.32 | 327.03 | 329.67 | 329.67 | -0.20% | 170 |
| Sep 15, 2025 | 329.34 | 332.60 | 327.60 | 330.33 | 330.33 | 0.30% | 173 |
| Sep 12, 2025 | 334.97 | 334.97 | 328.02 | 329.34 | 329.34 | -0.70% | 49 |
| Sep 11, 2025 | 324.53 | 333.63 | 324.53 | 331.65 | 331.65 | 0.15% | 60 |
| Sep 10, 2025 | 338.40 | 338.40 | 329.12 | 331.16 | 331.16 | -1.72% | 138 |
| Sep 9, 2025 | 336.94 | 341.02 | 335.92 | 336.94 | 336.94 | -0.02% | 298 |
| Sep 8, 2025 | 326.99 | 339.20 | 325.12 | 337.00 | 337.00 | 3.99% | 555 |
| Sep 5, 2025 | 322.13 | 328.02 | 322.00 | 324.06 | 324.06 | -0.72% | 117 |
| Sep 4, 2025 | 326.50 | 329.85 | 324.01 | 326.41 | 326.41 | 0.11% | 478 |