Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 177.40
-16.08 (-8.31%)
At close: Feb 3, 2026
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 191.26 | 191.26 | 170.00 | 171.30 | 171.30 | -3.44% | 52 |
| Feb 3, 2026 | 190.14 | 190.14 | 177.40 | 177.40 | 177.40 | -8.31% | 2 |
| Feb 2, 2026 | 188.24 | 193.48 | 188.08 | 193.48 | 193.48 | 5.84% | 26 |
| Jan 30, 2026 | 199.56 | 201.20 | 182.80 | 182.80 | 182.80 | -8.38% | - |
| Jan 29, 2026 | 205.40 | 205.40 | 199.52 | 199.52 | 199.52 | -3.15% | 7 |
| Jan 28, 2026 | 205.90 | 206.00 | 204.85 | 206.00 | 206.00 | 0.24% | - |
| Jan 27, 2026 | 208.30 | 208.30 | 205.50 | 205.50 | 205.50 | -0.94% | - |
| Jan 26, 2026 | 207.30 | 207.45 | 207.00 | 207.45 | 207.45 | 0.66% | - |
| Jan 23, 2026 | 206.60 | 206.60 | 205.40 | 206.10 | 206.10 | 1.45% | - |
| Jan 22, 2026 | 204.85 | 205.50 | 203.15 | 203.15 | 203.15 | -0.56% | - |
| Jan 21, 2026 | 206.15 | 206.15 | 204.30 | 204.30 | 204.30 | 0.79% | - |
| Jan 20, 2026 | 203.45 | 203.45 | 202.70 | 202.70 | 202.70 | -0.54% | - |
| Jan 19, 2026 | 207.05 | 207.05 | 203.65 | 203.80 | 203.80 | -2.84% | - |
| Jan 16, 2026 | 210.75 | 214.35 | 209.75 | 209.75 | 209.75 | -0.47% | 3 |
| Jan 15, 2026 | 213.20 | 214.05 | 210.75 | 210.75 | 210.75 | 0.26% | 14 |
| Jan 14, 2026 | 212.55 | 212.55 | 210.20 | 210.20 | 210.20 | -1.34% | 15 |
| Jan 13, 2026 | 212.75 | 213.95 | 212.75 | 213.05 | 213.05 | 0.40% | - |
| Jan 12, 2026 | 213.30 | 213.30 | 212.20 | 212.20 | 212.20 | -2.21% | - |
| Jan 9, 2026 | 216.60 | 218.90 | 216.60 | 217.00 | 217.00 | -1.07% | 10 |
| Jan 8, 2026 | 219.15 | 220.05 | 218.45 | 219.35 | 219.35 | 0.60% | - |
| Jan 7, 2026 | 218.85 | 218.85 | 217.70 | 218.05 | 218.05 | -0.09% | - |
| Jan 6, 2026 | 219.80 | 219.85 | 218.25 | 218.25 | 218.25 | -0.61% | - |
| Jan 5, 2026 | 216.30 | 219.60 | 216.30 | 219.60 | 219.60 | 2.47% | - |
| Jan 2, 2026 | 219.60 | 219.85 | 214.30 | 214.30 | 214.30 | -1.36% | - |
| Dec 30, 2025 | 215.85 | 217.25 | 215.85 | 217.25 | 217.25 | -0.05% | - |
| Dec 29, 2025 | 215.00 | 218.20 | 215.00 | 217.35 | 217.35 | 2.94% | 12 |
| Dec 23, 2025 | 211.95 | 211.95 | 211.15 | 211.15 | 211.15 | -0.09% | - |
| Dec 22, 2025 | 212.10 | 212.35 | 210.95 | 211.35 | 211.35 | -0.61% | - |
| Dec 19, 2025 | 211.60 | 212.65 | 210.20 | 212.65 | 212.65 | 2.48% | - |
| Dec 18, 2025 | 206.10 | 207.50 | 206.10 | 207.50 | 207.50 | -0.41% | - |
| Dec 17, 2025 | 208.95 | 209.50 | 208.35 | 208.35 | 208.35 | 0.26% | - |
| Dec 16, 2025 | 205.95 | 208.05 | 205.95 | 207.80 | 207.80 | -0.22% | - |
| Dec 15, 2025 | 206.90 | 208.25 | 206.65 | 208.25 | 208.25 | 1.24% | - |
| Dec 12, 2025 | 206.55 | 207.20 | 205.70 | 205.70 | 205.70 | -0.77% | - |
| Dec 11, 2025 | 209.30 | 210.40 | 207.30 | 207.30 | 207.30 | -2.70% | - |
| Dec 10, 2025 | 214.30 | 214.45 | 213.05 | 213.05 | 213.05 | 0.42% | - |
| Dec 9, 2025 | 212.55 | 212.55 | 212.15 | 212.15 | 212.15 | -0.31% | - |
| Dec 8, 2025 | 213.50 | 213.50 | 212.80 | 212.80 | 212.80 | -0.63% | - |
| Dec 5, 2025 | 212.70 | 214.15 | 212.70 | 214.15 | 214.15 | 2.02% | - |
| Dec 4, 2025 | 209.85 | 209.90 | 209.45 | 209.90 | 209.90 | 0.24% | - |
| Dec 3, 2025 | 212.30 | 213.00 | 209.40 | 209.40 | 209.40 | -1.64% | 5 |
| Dec 2, 2025 | 214.30 | 215.10 | 212.90 | 212.90 | 212.90 | 0.42% | - |
| Dec 1, 2025 | 210.35 | 213.55 | 210.15 | 212.00 | 212.00 | 0.40% | 1 |
| Nov 28, 2025 | 211.60 | 212.80 | 211.15 | 211.15 | 211.15 | -0.28% | 17 |
| Nov 27, 2025 | 212.05 | 212.05 | 210.55 | 211.75 | 211.75 | 0.50% | 4 |
| Nov 26, 2025 | 209.50 | 210.70 | 208.85 | 210.70 | 210.70 | 0.86% | - |
| Nov 25, 2025 | 207.20 | 208.90 | 206.50 | 208.90 | 208.90 | 2.23% | - |
| Nov 24, 2025 | 204.15 | 204.35 | 201.40 | 204.35 | 204.35 | -0.83% | 28 |
| Nov 21, 2025 | 204.25 | 206.05 | 203.65 | 206.05 | 206.05 | -0.31% | - |
| Nov 20, 2025 | 209.95 | 210.80 | 206.70 | 206.70 | 206.70 | -0.48% | - |