Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 206.95
+0.20 (0.10%)
At close: Nov 13, 2025
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 205.40 | 205.40 | 202.90 | 204.30 | 204.30 | -0.51% | 3 |
| Nov 13, 2025 | 209.15 | 209.15 | 205.35 | 205.35 | 205.35 | -0.68% | 3 |
| Nov 12, 2025 | 209.20 | 209.40 | 206.75 | 206.75 | 206.75 | 0.53% | 2 |
| Nov 11, 2025 | 203.95 | 205.65 | 202.45 | 205.65 | 205.65 | 1.43% | 7 |
| Nov 10, 2025 | 205.85 | 205.85 | 202.75 | 202.75 | 202.75 | -1.03% | 15 |
| Nov 7, 2025 | 203.25 | 208.95 | 203.25 | 204.85 | 204.85 | -7.81% | 46 |
| Nov 6, 2025 | 220.60 | 222.20 | 220.45 | 222.20 | 222.20 | 1.23% | - |
| Nov 5, 2025 | 221.75 | 221.75 | 218.55 | 219.50 | 219.50 | -0.39% | 5 |
| Nov 4, 2025 | 220.60 | 222.20 | 220.35 | 220.35 | 220.35 | 0.25% | - |
| Nov 3, 2025 | 223.10 | 223.75 | 219.80 | 219.80 | 219.80 | -0.39% | - |
| Oct 31, 2025 | 219.90 | 221.15 | 218.95 | 220.65 | 220.65 | 0.05% | - |
| Oct 30, 2025 | 217.30 | 220.55 | 216.90 | 220.55 | 220.55 | 2.18% | - |
| Oct 29, 2025 | 217.20 | 217.20 | 215.85 | 215.85 | 215.85 | -1.21% | - |
| Oct 28, 2025 | 218.45 | 219.10 | 218.45 | 218.50 | 218.50 | 0.48% | - |
| Oct 27, 2025 | 221.85 | 221.85 | 217.45 | 217.45 | 217.45 | -1.34% | 15 |
| Oct 24, 2025 | 220.15 | 221.20 | 219.25 | 220.40 | 220.40 | 0.09% | - |
| Oct 23, 2025 | 222.50 | 222.50 | 219.85 | 220.20 | 220.20 | -0.63% | 7 |
| Oct 22, 2025 | 224.20 | 224.85 | 221.60 | 221.60 | 221.60 | -0.49% | - |
| Oct 21, 2025 | 225.60 | 225.60 | 222.70 | 222.70 | 222.70 | -0.67% | - |
| Oct 20, 2025 | 224.90 | 225.35 | 224.20 | 224.20 | 224.20 | 0.97% | - |
| Oct 17, 2025 | 220.70 | 222.05 | 220.45 | 222.05 | 222.05 | -0.69% | - |
| Oct 16, 2025 | 225.30 | 225.70 | 223.60 | 223.60 | 223.60 | -1.02% | - |
| Oct 15, 2025 | 222.45 | 225.90 | 222.45 | 225.90 | 225.90 | 1.05% | - |
| Oct 14, 2025 | 219.75 | 223.55 | 219.45 | 223.55 | 223.55 | 1.31% | 1 |
| Oct 13, 2025 | 219.40 | 220.65 | 219.05 | 220.65 | 220.65 | -0.32% | - |
| Oct 10, 2025 | 222.10 | 222.70 | 221.35 | 221.35 | 221.35 | -0.49% | - |
| Oct 9, 2025 | 222.75 | 223.10 | 222.45 | 222.45 | 222.45 | 0.29% | - |
| Oct 8, 2025 | 225.70 | 225.70 | 221.80 | 221.80 | 221.80 | 0.11% | - |
| Oct 7, 2025 | 219.90 | 221.55 | 219.90 | 221.55 | 221.55 | 0.64% | - |
| Oct 6, 2025 | 221.75 | 222.40 | 220.15 | 220.15 | 220.15 | -0.45% | - |
| Oct 3, 2025 | 218.70 | 221.15 | 218.40 | 221.15 | 221.15 | 1.33% | 5 |
| Oct 2, 2025 | 217.45 | 218.25 | 217.35 | 218.25 | 218.25 | -0.27% | - |
| Oct 1, 2025 | 218.70 | 221.10 | 218.70 | 218.85 | 218.85 | -0.73% | - |
| Sep 30, 2025 | 222.30 | 222.30 | 220.45 | 220.45 | 220.45 | 0.16% | - |
| Sep 29, 2025 | 218.85 | 220.10 | 218.85 | 220.10 | 220.10 | 3.67% | - |
| Sep 26, 2025 | 210.20 | 212.30 | 209.50 | 212.30 | 212.30 | 1.41% | - |
| Sep 25, 2025 | 208.15 | 209.35 | 208.15 | 209.35 | 209.35 | 2.27% | - |
| Sep 24, 2025 | 213.35 | 215.30 | 204.70 | 204.70 | 204.70 | -4.28% | - |
| Sep 23, 2025 | 214.05 | 214.05 | 213.45 | 213.85 | 213.85 | -0.81% | - |
| Sep 22, 2025 | 213.55 | 215.60 | 212.15 | 215.60 | 215.60 | 1.55% | - |
| Sep 19, 2025 | 212.00 | 213.35 | 212.00 | 212.30 | 212.30 | -0.42% | - |
| Sep 18, 2025 | 213.35 | 213.55 | 213.20 | 213.20 | 213.20 | 2.33% | - |
| Sep 17, 2025 | 209.20 | 209.55 | 208.35 | 208.35 | 208.35 | -0.36% | - |
| Sep 16, 2025 | 210.45 | 210.45 | 209.10 | 209.10 | 209.10 | -0.90% | - |
| Sep 15, 2025 | 210.50 | 211.00 | 209.75 | 211.00 | 211.00 | 0.62% | - |
| Sep 12, 2025 | 210.20 | 210.60 | 209.70 | 209.70 | 209.70 | 0.07% | - |
| Sep 11, 2025 | 209.30 | 209.55 | 209.10 | 209.55 | 209.55 | 0.48% | - |
| Sep 10, 2025 | 213.15 | 213.15 | 208.55 | 208.55 | 208.55 | -1.51% | 1 |
| Sep 9, 2025 | 211.55 | 212.40 | 211.55 | 211.75 | 211.75 | 0.71% | - |
| Sep 8, 2025 | 204.90 | 210.25 | 204.90 | 210.25 | 210.25 | 3.47% | - |