Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 300.58
-2.87 (-0.95%)
At close: May 19, 2026
BVMF:T1TW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 277.60 | 279.56 | 274.58 | 276.20 | 276.20 | 0.49% | 432 |
| May 6, 2026 | 278.06 | 278.06 | 270.18 | 274.85 | 274.85 | -0.16% | 226 |
| May 5, 2026 | 282.79 | 282.79 | 272.85 | 275.30 | 275.30 | -1.68% | 294 |
| May 4, 2026 | 271.69 | 282.69 | 269.61 | 279.99 | 279.99 | 4.09% | 2,462 |
| Apr 30, 2026 | 268.49 | 269.33 | 264.52 | 269.00 | 269.00 | -0.56% | 722 |
| Apr 29, 2026 | 265.83 | 270.54 | 263.37 | 270.51 | 270.51 | 1.76% | 601 |
| Apr 28, 2026 | 275.18 | 275.18 | 264.64 | 265.83 | 265.83 | -3.40% | 355 |
| Apr 27, 2026 | 263.00 | 275.19 | 260.84 | 275.19 | 275.19 | 4.31% | 437 |
| Apr 24, 2026 | 266.80 | 266.80 | 260.82 | 263.83 | 263.83 | -4.13% | 496 |
| Apr 23, 2026 | 270.00 | 275.19 | 257.50 | 275.19 | 275.19 | 1.12% | 693 |
| Apr 22, 2026 | 272.57 | 274.59 | 269.87 | 272.14 | 272.14 | 0.84% | 262 |
| Apr 20, 2026 | 265.80 | 270.10 | 264.00 | 269.87 | 269.87 | 1.68% | 591 |
| Apr 17, 2026 | 272.16 | 272.16 | 265.00 | 265.40 | 265.40 | 0.15% | 1,264 |
| Apr 16, 2026 | 271.41 | 271.72 | 265.01 | 265.01 | 265.01 | -1.38% | 689 |
| Apr 15, 2026 | 258.11 | 269.04 | 256.98 | 268.72 | 268.72 | 5.15% | 893 |
| Apr 14, 2026 | 255.77 | 258.47 | 251.68 | 255.55 | 255.55 | -2.08% | 678 |
| Apr 13, 2026 | 249.46 | 260.99 | 246.99 | 260.99 | 260.99 | 4.62% | 364 |
| Apr 10, 2026 | 252.46 | 252.46 | 244.64 | 249.46 | 249.46 | -1.19% | 1,506 |
| Apr 9, 2026 | 258.66 | 258.66 | 251.15 | 252.46 | 252.46 | -2.40% | 1,057 |
| Apr 8, 2026 | 258.54 | 259.73 | 257.32 | 258.66 | 258.66 | 1.05% | 756 |
| Apr 7, 2026 | 256.19 | 256.19 | 251.16 | 255.98 | 255.98 | 0.92% | 254 |
| Apr 6, 2026 | 259.70 | 259.70 | 250.00 | 253.65 | 253.65 | -2.33% | 542 |
| Apr 2, 2026 | 256.08 | 259.92 | 253.00 | 259.70 | 259.70 | 1.41% | 566 |
| Apr 1, 2026 | 258.65 | 259.40 | 254.52 | 256.08 | 256.08 | - | 840 |
| Mar 31, 2026 | 254.00 | 257.99 | 253.87 | 256.08 | 256.08 | 1.02% | 542 |
| Mar 30, 2026 | 251.49 | 256.74 | 249.04 | 253.49 | 253.49 | 0.80% | 528 |
| Mar 27, 2026 | 258.25 | 258.25 | 246.96 | 251.49 | 251.49 | -2.04% | 818 |
| Mar 26, 2026 | 255.00 | 257.44 | 250.74 | 256.74 | 256.74 | -2.91% | 732 |
| Mar 25, 2026 | 254.52 | 264.43 | 246.73 | 264.43 | 264.43 | 4.93% | 1,004 |
| Mar 24, 2026 | 266.47 | 266.47 | 251.90 | 252.00 | 252.00 | -5.48% | 1,206 |
| Mar 23, 2026 | 269.70 | 269.70 | 261.46 | 266.60 | 266.60 | -0.16% | 4,031 |
| Mar 20, 2026 | 266.23 | 267.11 | 262.72 | 267.02 | 267.02 | 1.30% | 188 |
| Mar 19, 2026 | 268.00 | 270.00 | 261.87 | 263.59 | 263.59 | -1.66% | 633 |
| Mar 18, 2026 | 272.15 | 272.15 | 265.87 | 268.04 | 268.04 | -0.52% | 375 |
| Mar 17, 2026 | 272.15 | 275.93 | 269.18 | 269.45 | 269.45 | -0.99% | 166 |
| Mar 16, 2026 | 278.15 | 278.47 | 271.85 | 272.15 | 272.15 | -2.32% | 323 |
| Mar 13, 2026 | 277.00 | 278.62 | 267.71 | 278.62 | 278.62 | 1.17% | 908 |
| Mar 12, 2026 | 273.00 | 277.82 | 271.00 | 275.39 | 275.39 | 0.91% | 113 |
| Mar 11, 2026 | 271.00 | 272.97 | 268.05 | 272.90 | 272.90 | 0.69% | 541 |
| Mar 10, 2026 | 276.00 | 278.15 | 268.26 | 271.02 | 271.02 | -2.43% | 2,382 |
| Mar 9, 2026 | 275.56 | 278.21 | 271.98 | 277.78 | 277.78 | 0.81% | 623 |
| Mar 6, 2026 | 284.21 | 284.21 | 275.30 | 275.56 | 275.56 | -2.08% | 1,225 |