Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 300.00
-6.32 (-2.06%)
At close: Jul 17, 2026
BVMF:T1TW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 306.31 | 306.31 | 298.69 | 300.00 | 300.00 | -2.06% | 615 |
| Jul 16, 2026 | 311.40 | 312.78 | 304.81 | 306.32 | 306.32 | -0.89% | 410 |
| Jul 15, 2026 | 302.82 | 312.23 | 300.95 | 309.06 | 309.06 | 1.62% | 1,079 |
| Jul 14, 2026 | 306.22 | 306.68 | 300.00 | 304.12 | 304.12 | -2.67% | 1,812 |
| Jul 13, 2026 | 312.56 | 315.70 | 311.13 | 312.47 | 312.47 | 0.43% | 778 |
| Jul 10, 2026 | 315.01 | 319.68 | 310.00 | 311.13 | 311.13 | -1.16% | 1,120 |
| Jul 9, 2026 | 323.00 | 325.96 | 312.48 | 314.78 | 314.78 | -2.61% | 1,373 |
| Jul 8, 2026 | 331.00 | 331.00 | 323.10 | 323.20 | 323.20 | -3.52% | 878 |
| Jul 7, 2026 | 335.64 | 340.00 | 331.16 | 335.00 | 335.00 | 1.56% | 5,038 |
| Jul 6, 2026 | 327.00 | 333.32 | 326.12 | 329.86 | 329.86 | -1.04% | 899 |
| Jul 3, 2026 | 334.70 | 335.00 | 325.97 | 333.32 | 333.32 | 0.59% | 371 |
| Jul 2, 2026 | 324.99 | 331.38 | 323.85 | 331.38 | 331.38 | 1.35% | 1,888 |
| Jul 1, 2026 | 326.02 | 329.99 | 322.55 | 326.98 | 326.98 | 0.66% | 1,352 |
| Jun 30, 2026 | 315.12 | 326.77 | 315.12 | 324.82 | 324.82 | 1.14% | 2,356 |
| Jun 29, 2026 | 310.73 | 324.08 | 310.73 | 321.17 | 321.17 | 3.36% | 2,980 |
| Jun 26, 2026 | 310.94 | 312.47 | 302.60 | 310.73 | 310.73 | 0.24% | 2,732 |
| Jun 25, 2026 | 311.56 | 311.56 | 301.14 | 310.00 | 310.00 | 0.22% | 4,141 |
| Jun 24, 2026 | 323.98 | 326.40 | 306.00 | 309.32 | 309.32 | -2.27% | 7,331 |
| Jun 23, 2026 | 313.10 | 320.00 | 312.18 | 316.50 | 316.50 | 3.26% | 2,514 |
| Jun 22, 2026 | 315.02 | 323.90 | 306.50 | 306.50 | 306.50 | -1.73% | 9,220 |
| Jun 19, 2026 | 313.51 | 313.51 | 309.00 | 311.90 | 311.90 | 1.27% | 1,222 |
| Jun 18, 2026 | 289.71 | 313.54 | 289.71 | 308.00 | 308.00 | 5.86% | 5,931 |
| Jun 17, 2026 | 289.50 | 294.13 | 286.60 | 290.94 | 290.94 | -0.25% | 398 |
| Jun 16, 2026 | 275.94 | 291.66 | 272.66 | 291.66 | 291.66 | 6.62% | 1,173 |
| Jun 15, 2026 | 270.42 | 274.05 | 267.00 | 273.54 | 273.54 | 1.15% | 676 |
| Jun 12, 2026 | 273.36 | 273.36 | 266.53 | 270.42 | 270.42 | -0.37% | 1,433 |
| Jun 11, 2026 | 272.00 | 274.22 | 267.64 | 271.42 | 271.42 | -0.24% | 1,305 |
| Jun 10, 2026 | 275.21 | 275.85 | 271.59 | 272.08 | 272.08 | -1.14% | 1,014 |
| Jun 9, 2026 | 277.05 | 277.05 | 270.56 | 275.21 | 275.21 | -0.67% | 644 |
| Jun 8, 2026 | 280.89 | 281.40 | 270.00 | 277.07 | 277.07 | -0.37% | 1,334 |
| Jun 5, 2026 | 279.03 | 280.99 | 275.00 | 278.10 | 278.10 | -2.33% | 1,248 |
| Jun 3, 2026 | 283.03 | 284.73 | 271.75 | 284.73 | 284.73 | -1.42% | 1,361 |
| Jun 2, 2026 | 282.75 | 288.82 | 272.77 | 288.82 | 288.82 | -2.75% | 2,151 |
| Jun 1, 2026 | 288.00 | 297.00 | 282.37 | 297.00 | 297.00 | 3.47% | 894 |
| May 29, 2026 | 277.50 | 287.03 | 276.13 | 287.03 | 287.03 | 0.82% | 2,403 |
| May 28, 2026 | 280.28 | 284.70 | 273.16 | 284.70 | 284.70 | 0.90% | 5,300 |
| May 27, 2026 | 279.13 | 283.45 | 275.00 | 282.17 | 282.17 | 1.50% | 807 |
| May 26, 2026 | 290.83 | 290.83 | 278.00 | 278.00 | 278.00 | -7.33% | 1,735 |
| May 25, 2026 | 289.64 | 302.71 | 288.00 | 300.00 | 300.00 | 4.61% | 672 |
| May 22, 2026 | 311.50 | 312.81 | 277.00 | 286.77 | 286.77 | -3.71% | 2,299 |
| May 21, 2026 | 298.00 | 302.38 | 296.97 | 297.83 | 297.83 | 0.75% | 867 |
| May 20, 2026 | 298.55 | 300.58 | 294.13 | 295.60 | 295.60 | -1.66% | 758 |
| May 19, 2026 | 302.00 | 307.78 | 297.78 | 300.58 | 300.58 | -0.95% | 1,376 |
| May 18, 2026 | 300.00 | 306.17 | 292.62 | 303.45 | 303.45 | -2.15% | 4,601 |
| May 15, 2026 | 308.88 | 312.00 | 303.63 | 310.11 | 310.11 | 1.48% | 4,137 |
| May 14, 2026 | 299.00 | 306.52 | 295.96 | 305.60 | 305.60 | 6.69% | 5,649 |
| May 13, 2026 | 277.60 | 286.72 | 274.00 | 286.44 | 286.44 | 3.20% | 1,605 |
| May 12, 2026 | 275.70 | 280.55 | 272.97 | 277.56 | 277.56 | 1.48% | 1,142 |
| May 11, 2026 | 271.98 | 275.00 | 268.45 | 273.50 | 273.50 | 1.36% | 767 |
| May 8, 2026 | 278.90 | 278.90 | 269.40 | 269.84 | 269.84 | -2.30% | 1,539 |