Take-Two Interactive Software, Inc. (SWX:TTWO)
Switzerland · Delayed Price · Currency is CHF 189.50
-1.52 (-0.80%)
At close: Nov 12, 2026
SWX:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.80% | 24 |
| Nov 11, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | 4.34% | 12 |
| Nov 9, 2026 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | 5.22% | 2 |
| Nov 5, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 7.14% | 100 |
| Nov 3, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.51% | 100 |
| Oct 29, 2026 | 165.82 | 165.82 | 159.98 | 159.98 | 159.98 | -6.14% | 28 |
| Oct 28, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -1.53% | 6 |
| Oct 20, 2026 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | -14.19% | 1 |
| Jul 2, 2026 | 205.35 | 205.35 | 200.95 | 201.71 | 201.71 | 0.23% | 96 |
| Jun 30, 2026 | 201.51 | 201.66 | 199.27 | 201.24 | 201.24 | -0.40% | 65 |
| Jun 29, 2026 | 195.62 | 202.06 | 194.78 | 202.06 | 202.06 | 6.09% | 218 |
| Jun 26, 2026 | 194.91 | 195.60 | 190.22 | 190.45 | 190.45 | 0.05% | 106 |
| Jun 25, 2026 | 201.48 | 201.78 | 190.35 | 190.35 | 190.35 | -3.40% | 125 |
| Jun 24, 2026 | 201.98 | 205.83 | 195.25 | 197.04 | 197.04 | -0.54% | 355 |
| Jun 23, 2026 | 195.90 | 198.10 | 192.38 | 198.10 | 198.10 | 0.60% | 76 |
| Jun 22, 2026 | 198.66 | 202.08 | 196.45 | 196.93 | 196.93 | 16.93% | 210 |
| Jun 8, 2026 | 174.82 | 174.92 | 166.23 | 168.41 | 168.41 | -12.27% | 58 |