Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 264.50
-6.40 (-2.36%)
At close: Sep 18, 2026
BVMF:T1TW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,965 |
| 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% | 48,048 |
| 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% | 2,429 |
| Aug 19, 2026 | 314.00 | 318.14 | 306.49 | 307.41 | 307.41 | -3.84% | 3,606 |
| Aug 18, 2026 | 314.51 | 323.79 | 314.51 | 319.67 | 319.67 | 1.80% | 1,746 |
| Aug 17, 2026 | 324.39 | 324.39 | 313.67 | 314.01 | 314.01 | -2.23% | 538 |
| Aug 14, 2026 | 310.01 | 326.00 | 300.00 | 321.17 | 321.17 | 1.97% | 1,196 |
| Aug 13, 2026 | 315.00 | 317.20 | 310.30 | 314.98 | 314.98 | -0.24% | 582 |
| Aug 12, 2026 | 318.50 | 321.99 | 313.50 | 315.74 | 315.74 | -2.85% | 642 |
| Aug 11, 2026 | 323.44 | 326.20 | 320.09 | 325.00 | 325.00 | 0.49% | 1,240 |
| Aug 10, 2026 | 315.00 | 327.01 | 315.00 | 323.43 | 323.43 | 4.99% | 4,352 |
| Aug 7, 2026 | 301.48 | 314.34 | 296.00 | 308.05 | 308.05 | 4.14% | 3,559 |
| Aug 6, 2026 | 311.99 | 311.99 | 292.49 | 295.79 | 295.79 | -1.79% | 2,490 |
| Aug 5, 2026 | 311.23 | 312.63 | 298.83 | 301.19 | 301.19 | -2.26% | 918 |
| Aug 4, 2026 | 312.50 | 313.66 | 307.83 | 308.14 | 308.14 | -2.21% | 861 |
| Aug 3, 2026 | 309.50 | 315.10 | 309.50 | 315.09 | 315.09 | 2.83% | 966 |
| Jul 31, 2026 | 305.90 | 309.01 | 302.36 | 306.42 | 306.42 | -2.26% | 716 |
| Jul 30, 2026 | 308.81 | 313.49 | 308.81 | 313.49 | 313.49 | -0.52% | 302 |
| Jul 29, 2026 | 315.13 | 319.40 | 315.12 | 315.12 | 315.12 | -0.64% | 420 |
| Jul 28, 2026 | 312.11 | 317.88 | 309.84 | 317.16 | 317.16 | 1.46% | 838 |
| Jul 27, 2026 | 297.00 | 312.59 | 297.00 | 312.59 | 312.59 | 7.14% | 1,059 |
| Jul 24, 2026 | 297.83 | 297.83 | 291.75 | 291.75 | 291.75 | -1.06% | 366 |
| Jul 23, 2026 | 298.47 | 298.47 | 291.42 | 294.88 | 294.88 | -2.51% | 959 |
| Jul 22, 2026 | 302.47 | 302.47 | 294.47 | 302.46 | 302.46 | 0.61% | 991 |
| Jul 21, 2026 | 307.08 | 307.08 | 298.90 | 300.63 | 300.63 | -1.12% | 727 |
| Jul 20, 2026 | 303.00 | 307.14 | 300.00 | 304.03 | 304.03 | 1.34% | 717 |
| 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 |