Skip to main content
logo
Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
277.07
-1.03 (-0.37%)
At close: Jun 8, 2026

BVMF:T1TW34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026280.89281.40270.00277.07277.07-0.37%1,334
Jun 5, 2026279.03280.99275.00278.10278.10-2.33%1,248
Jun 3, 2026283.03284.73271.75284.73284.73-1.42%1,361
Jun 2, 2026282.75288.82272.77288.82288.82-2.75%2,151
Jun 1, 2026288.00297.00282.37297.00297.003.47%894
May 29, 2026277.50287.03276.13287.03287.030.82%2,403
May 28, 2026280.28284.70273.16284.70284.700.90%5,300
May 27, 2026279.13283.45275.00282.17282.171.50%807
May 26, 2026290.83290.83278.00278.00278.00-7.33%1,735
May 25, 2026289.64302.71288.00300.00300.004.61%672
May 22, 2026311.50312.81277.00286.77286.77-3.71%2,299
May 21, 2026298.00302.38296.97297.83297.830.75%867
May 20, 2026298.55300.58294.13295.60295.60-1.66%758
May 19, 2026302.00307.78297.78300.58300.58-0.95%1,376
May 18, 2026300.00306.17292.62303.45303.45-2.15%4,601
May 15, 2026308.88312.00303.63310.11310.111.48%4,137
May 14, 2026299.00306.52295.96305.60305.606.69%5,649
May 13, 2026277.60286.72274.00286.44286.443.20%1,605
May 12, 2026275.70280.55272.97277.56277.561.48%1,142
May 11, 2026271.98275.00268.45273.50273.501.36%767
May 8, 2026278.90278.90269.40269.84269.84-2.30%1,539
May 7, 2026277.60279.56274.58276.20276.200.49%432
May 6, 2026278.06278.06270.18274.85274.85-0.16%226
May 5, 2026282.79282.79272.85275.30275.30-1.68%294
May 4, 2026271.69282.69269.61279.99279.994.09%2,462
Apr 30, 2026268.49269.33264.52269.00269.00-0.56%722
Apr 29, 2026265.83270.54263.37270.51270.511.76%601
Apr 28, 2026275.18275.18264.64265.83265.83-3.40%355
Apr 27, 2026263.00275.19260.84275.19275.194.31%437
Apr 24, 2026266.80266.80260.82263.83263.83-4.13%496
Apr 23, 2026270.00275.19257.50275.19275.191.12%693
Apr 22, 2026272.57274.59269.87272.14272.140.84%262
Apr 20, 2026265.80270.10264.00269.87269.871.68%591
Apr 17, 2026272.16272.16265.00265.40265.400.15%1,264
Apr 16, 2026271.41271.72265.01265.01265.01-1.38%689
Apr 15, 2026258.11269.04256.98268.72268.725.15%893
Apr 14, 2026255.77258.47251.68255.55255.55-2.08%678
Apr 13, 2026249.46260.99246.99260.99260.994.62%364
Apr 10, 2026252.46252.46244.64249.46249.46-1.19%1,506
Apr 9, 2026258.66258.66251.15252.46252.46-2.40%1,057
Apr 8, 2026258.54259.73257.32258.66258.661.05%756
Apr 7, 2026256.19256.19251.16255.98255.980.92%254
Apr 6, 2026259.70259.70250.00253.65253.65-2.33%542
Apr 2, 2026256.08259.92253.00259.70259.701.41%566
Apr 1, 2026258.65259.40254.52256.08256.08-840
Mar 31, 2026254.00257.99253.87256.08256.081.02%542
Mar 30, 2026251.49256.74249.04253.49253.490.80%528
Mar 27, 2026258.25258.25246.96251.49251.49-2.04%818
Mar 26, 2026255.00257.44250.74256.74256.74-2.91%732
Mar 25, 2026254.52264.43246.73264.43264.434.93%1,004