Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 203.20
-2.10 (-1.02%)
At close: Sep 5, 2025
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 207.15 | 207.15 | 203.20 | 203.20 | - | -1.02% | 5 |
| Sep 4, 2025 | 207.60 | 207.60 | 205.30 | 205.30 | - | - | 22 |
| Sep 3, 2025 | 207.50 | 207.50 | 205.30 | 205.30 | - | 3.18% | - |
| Sep 2, 2025 | 199.60 | 199.72 | 198.98 | 198.98 | - | -0.43% | - |
| Sep 1, 2025 | 199.24 | 199.84 | 199.24 | 199.84 | - | 0.02% | - |
| Aug 29, 2025 | 201.15 | 201.15 | 199.80 | 199.80 | - | 0.40% | - |
| Aug 28, 2025 | 199.52 | 200.05 | 198.58 | 199.00 | - | -0.04% | 1 |
| Aug 27, 2025 | 198.74 | 199.56 | 198.74 | 199.08 | - | 0.35% | - |
| Aug 26, 2025 | 199.08 | 199.74 | 198.38 | 198.38 | - | 0.23% | - |
| Aug 25, 2025 | 195.66 | 197.92 | 195.66 | 197.92 | - | 1.76% | - |
| Aug 22, 2025 | 196.18 | 196.86 | 194.50 | 194.50 | - | -1.00% | - |
| Aug 21, 2025 | 196.78 | 196.78 | 195.50 | 196.46 | - | 0.16% | - |
| Aug 20, 2025 | 195.50 | 196.88 | 195.36 | 196.14 | - | -0.01% | 5 |
| Aug 19, 2025 | 199.32 | 199.84 | 196.16 | 196.16 | - | -2.09% | - |
| Aug 18, 2025 | 198.82 | 200.35 | 198.72 | 200.35 | - | 1.03% | - |
| Aug 15, 2025 | 200.55 | 200.55 | 198.30 | 198.30 | - | -2.12% | - |
| Aug 14, 2025 | 201.20 | 202.60 | 201.20 | 202.60 | - | 1.48% | - |
| Aug 13, 2025 | 199.80 | 199.80 | 198.46 | 199.64 | - | 0.76% | - |
| Aug 12, 2025 | 192.08 | 198.14 | 192.08 | 198.14 | - | 2.53% | - |
| Aug 11, 2025 | 187.84 | 193.26 | 187.84 | 193.26 | - | 3.99% | - |
| Aug 8, 2025 | 202.45 | 204.60 | 185.84 | 185.84 | - | -3.94% | - |
| Aug 7, 2025 | 195.10 | 195.32 | 193.46 | 193.46 | - | -0.25% | - |
| Aug 6, 2025 | 196.56 | 196.56 | 193.94 | 193.94 | - | -0.95% | - |
| Aug 5, 2025 | 196.10 | 196.10 | 195.80 | 195.80 | - | 0.49% | - |
| Aug 4, 2025 | 192.50 | 194.84 | 191.56 | 194.84 | - | 1.43% | - |
| Aug 1, 2025 | 194.96 | 194.96 | 192.10 | 192.10 | - | -1.90% | - |
| Jul 31, 2025 | 195.92 | 197.38 | 195.44 | 195.82 | - | -0.13% | - |
| Jul 30, 2025 | 194.10 | 196.08 | 194.02 | 196.08 | - | 1.08% | - |
| Jul 29, 2025 | 196.30 | 196.68 | 193.98 | 193.98 | - | 0.33% | - |
| Jul 28, 2025 | 193.56 | 194.80 | 193.34 | 193.34 | - | 0.49% | - |
| Jul 25, 2025 | 192.46 | 193.34 | 191.66 | 192.40 | - | -0.88% | 27 |
| Jul 24, 2025 | 194.70 | 194.70 | 194.10 | 194.10 | - | -0.69% | - |
| Jul 23, 2025 | 197.46 | 197.56 | 195.44 | 195.44 | - | -0.88% | - |
| Jul 22, 2025 | 198.46 | 199.08 | 197.18 | 197.18 | - | -0.62% | - |
| Jul 21, 2025 | 199.50 | 199.58 | 198.42 | 198.42 | - | 0.13% | - |
| Jul 18, 2025 | 201.40 | 201.40 | 198.16 | 198.16 | - | -2.14% | - |
| Jul 17, 2025 | 205.80 | 206.50 | 202.50 | 202.50 | - | -0.44% | - |
| Jul 16, 2025 | 204.75 | 205.75 | 203.40 | 203.40 | - | -1.36% | - |
| Jul 15, 2025 | 204.50 | 206.20 | 203.70 | 206.20 | - | 1.43% | - |
| Jul 14, 2025 | 199.64 | 203.30 | 199.64 | 203.30 | - | 1.27% | - |
| Jul 11, 2025 | 202.30 | 202.30 | 200.75 | 200.75 | - | -0.74% | - |
| Jul 10, 2025 | 206.15 | 206.85 | 202.25 | 202.25 | - | -2.46% | 3 |
| Jul 9, 2025 | 205.20 | 207.35 | 205.20 | 207.35 | - | 0.44% | - |
| Jul 8, 2025 | 206.50 | 207.25 | 206.35 | 206.45 | - | -0.10% | - |
| Jul 7, 2025 | 203.70 | 206.65 | 203.70 | 206.65 | - | 1.67% | - |
| Jul 4, 2025 | 203.45 | 203.45 | 202.70 | 203.25 | - | -0.32% | - |
| Jul 3, 2025 | 203.40 | 203.90 | 203.40 | 203.90 | - | - | - |
| Jul 2, 2025 | 204.55 | 204.95 | 203.90 | 203.90 | - | -0.29% | - |
| Jul 1, 2025 | 204.50 | 205.60 | 204.50 | 204.50 | - | -1.28% | 21 |
| Jun 30, 2025 | 206.75 | 207.15 | 206.60 | 207.15 | - | 0.85% | - |