Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 220.20
-1.40 (-0.63%)
At close: Oct 23, 2025
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 207.15 | 207.15 | 203.20 | 203.20 | 203.20 | -1.02% | 5 |
| Sep 4, 2025 | 207.60 | 207.60 | 205.30 | 205.30 | 205.30 | - | 22 |
| Sep 3, 2025 | 207.50 | 207.50 | 205.30 | 205.30 | 205.30 | 3.18% | - |
| Sep 2, 2025 | 199.60 | 199.72 | 198.98 | 198.98 | 198.98 | -0.43% | - |
| Sep 1, 2025 | 199.24 | 199.84 | 199.24 | 199.84 | 199.84 | 0.02% | - |
| Aug 29, 2025 | 201.15 | 201.15 | 199.80 | 199.80 | 199.80 | 0.40% | - |
| Aug 28, 2025 | 199.52 | 200.05 | 198.58 | 199.00 | 199.00 | -0.04% | 1 |
| Aug 27, 2025 | 198.74 | 199.56 | 198.74 | 199.08 | 199.08 | 0.35% | - |
| Aug 26, 2025 | 199.08 | 199.74 | 198.38 | 198.38 | 198.38 | 0.23% | - |
| Aug 25, 2025 | 195.66 | 197.92 | 195.66 | 197.92 | 197.92 | 1.76% | - |
| Aug 22, 2025 | 196.18 | 196.86 | 194.50 | 194.50 | 194.50 | -1.00% | - |
| Aug 21, 2025 | 196.78 | 196.78 | 195.50 | 196.46 | 196.46 | 0.16% | - |
| Aug 20, 2025 | 195.50 | 196.88 | 195.36 | 196.14 | 196.14 | -0.01% | 5 |
| Aug 19, 2025 | 199.32 | 199.84 | 196.16 | 196.16 | 196.16 | -2.09% | - |
| Aug 18, 2025 | 198.82 | 200.35 | 198.72 | 200.35 | 200.35 | 1.03% | - |
| Aug 15, 2025 | 200.55 | 200.55 | 198.30 | 198.30 | 198.30 | -2.12% | - |