Take-Two Interactive Software, Inc. (BVMF:T1TW34)
Brazil · Delayed Price · Currency is BRL 303.44
+0.83 (0.27%)
At close: Aug 28, 2026
BVMF:T1TW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |