Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 264.20
-12.79 (-4.62%)
At close: Oct 28, 2026
BVMF:T1TW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 271.45 | 271.45 | 261.50 | 264.20 | 264.20 | -4.62% | 1,543 |
| Oct 27, 2026 | 272.78 | 276.99 | 267.62 | 276.99 | 276.99 | -0.49% | 667 |
| Oct 26, 2026 | 270.00 | 280.15 | 270.00 | 278.35 | 278.35 | 8.01% | 6,236 |
| Oct 23, 2026 | 262.00 | 262.00 | 254.40 | 257.71 | 257.71 | -3.12% | 2,224 |
| Oct 22, 2026 | 261.25 | 267.00 | 260.55 | 266.00 | 266.00 | 2.84% | 2,212 |
| Oct 21, 2026 | 260.00 | 262.42 | 257.04 | 258.66 | 258.66 | -1.65% | 871 |
| Oct 20, 2026 | 258.08 | 262.99 | 257.15 | 262.99 | 262.99 | -0.14% | 434 |
| Oct 19, 2026 | 260.99 | 263.35 | 258.07 | 263.35 | 263.35 | -2.30% | 1,136 |
| Oct 16, 2026 | 267.60 | 269.56 | 258.68 | 269.56 | 269.56 | - | 1,184 |
| Oct 15, 2026 | 254.00 | 269.57 | 253.96 | 269.57 | 269.57 | 3.68% | 2,613 |
| Oct 14, 2026 | 254.43 | 260.58 | 253.01 | 260.00 | 260.00 | 3.21% | 5,482 |
| Oct 13, 2026 | 262.00 | 264.36 | 246.99 | 251.91 | 251.91 | -3.85% | 7,849 |
| Oct 9, 2026 | 267.33 | 269.48 | 262.00 | 262.00 | 262.00 | -0.11% | 1,781 |
| Oct 8, 2026 | 257.86 | 266.72 | 255.88 | 262.30 | 262.30 | 2.86% | 2,817 |
| Oct 7, 2026 | 251.99 | 257.91 | 251.99 | 255.00 | 255.00 | 1.51% | 2,620 |
| Oct 6, 2026 | 257.41 | 257.41 | 250.88 | 251.20 | 251.20 | -1.83% | 2,502 |
| Oct 5, 2026 | 255.90 | 255.90 | 251.66 | 255.88 | 255.88 | -3.80% | 3,869 |
| Oct 2, 2026 | 265.20 | 267.60 | 262.90 | 266.00 | 266.00 | 0.51% | 1,159 |
| Oct 1, 2026 | 270.69 | 272.99 | 261.56 | 264.65 | 264.65 | -1.25% | 1,089 |
| Sep 30, 2026 | 262.80 | 272.23 | 262.09 | 268.00 | 268.00 | 1.79% | 1,224 |
| Sep 29, 2026 | 264.69 | 265.96 | 261.13 | 263.30 | 263.30 | 0.50% | 1,380 |
| Sep 28, 2026 | 263.61 | 265.00 | 261.00 | 262.00 | 262.00 | 0.38% | 587 |
| Sep 25, 2026 | 265.13 | 266.12 | 260.97 | 261.00 | 261.00 | -0.57% | 749 |
| Sep 24, 2026 | 267.70 | 270.71 | 262.50 | 262.50 | 262.50 | -1.50% | 1,982 |
| Sep 23, 2026 | 265.12 | 270.24 | 261.41 | 266.50 | 266.50 | 1.53% | 1,085 |
| Sep 22, 2026 | 270.29 | 272.14 | 261.42 | 262.48 | 262.48 | -1.61% | 2,050 |
| Sep 21, 2026 | 265.00 | 269.00 | 262.00 | 266.77 | 266.77 | 0.86% | 1,753 |
| Sep 18, 2026 | 270.90 | 273.24 | 264.50 | 264.50 | 264.50 | -2.36% | 2,516 |
| Sep 17, 2026 | 275.73 | 275.73 | 268.26 | 270.90 | 270.90 | -0.40% | 1,434 |
| Sep 16, 2026 | 275.24 | 277.55 | 272.00 | 272.00 | 272.00 | -0.19% | 999 |
| Sep 15, 2026 | 285.50 | 285.50 | 272.51 | 272.51 | 272.51 | -4.49% | 2,421 |
| Sep 14, 2026 | 282.00 | 288.98 | 278.32 | 285.32 | 285.32 | 3.54% | 1,371 |
| Sep 11, 2026 | 275.56 | 281.16 | 275.56 | 275.56 | 275.56 | 0.50% | 1,512 |
| Sep 10, 2026 | 271.15 | 280.06 | 269.43 | 274.20 | 274.20 | 2.14% | 1,621 |
| Sep 9, 2026 | 275.47 | 275.47 | 266.33 | 268.46 | 268.46 | -0.26% | 2,041 |
| Sep 8, 2026 | 272.02 | 275.49 | 267.74 | 269.16 | 269.16 | -1.05% | 5,568 |
| Sep 4, 2026 | 274.60 | 277.98 | 271.91 | 272.01 | 272.01 | 0.04% | 3,370 |
| Sep 3, 2026 | 279.69 | 281.39 | 271.91 | 271.91 | 271.91 | -2.38% | 2,735 |
| Sep 2, 2026 | 283.00 | 283.00 | 275.00 | 278.55 | 278.55 | -1.37% | 1,503 |
| Sep 1, 2026 | 290.00 | 290.00 | 276.98 | 282.41 | 282.41 | -0.72% | 3,440 |
| Aug 31, 2026 | 306.48 | 306.48 | 281.52 | 284.47 | 284.47 | -6.25% | 48,045 |
| Aug 28, 2026 | 311.00 | 313.91 | 302.48 | 303.44 | 303.44 | 0.27% | 4,080 |
| Aug 27, 2026 | 306.68 | 306.68 | 291.30 | 302.61 | 302.61 | -1.19% | 8,729 |
| Aug 26, 2026 | 304.21 | 311.07 | 300.50 | 306.26 | 306.26 | 1.68% | 2,542 |
| Aug 25, 2026 | 304.50 | 305.90 | 299.99 | 301.19 | 301.19 | -1.09% | 1,685 |
| Aug 24, 2026 | 303.26 | 311.80 | 300.73 | 304.50 | 304.50 | -1.60% | 4,216 |
| Aug 21, 2026 | 315.39 | 316.45 | 308.70 | 309.45 | 309.45 | -1.89% | 1,076 |
| Aug 20, 2026 | 308.50 | 315.40 | 301.63 | 315.40 | 315.40 | 2.60% | 2,425 |
| Aug 19, 2026 | 314.00 | 318.14 | 306.49 | 307.41 | 307.41 | -3.84% | 3,605 |
| Aug 18, 2026 | 314.51 | 323.79 | 314.51 | 319.67 | 319.67 | 1.80% | 1,739 |