Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 184.00
+5.80 (3.25%)
At close: Apr 27, 2026
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 181.30 | 182.30 | 178.20 | 178.20 | 178.20 | -1.11% | 2 |
| Apr 23, 2026 | 186.20 | 186.20 | 180.20 | 180.20 | 180.20 | -3.48% | - |
| Apr 22, 2026 | 188.70 | 188.70 | 186.10 | 186.70 | 186.70 | 0.59% | 30 |
| Apr 21, 2026 | 184.80 | 185.60 | 184.80 | 185.60 | 185.60 | 1.92% | - |
| Apr 20, 2026 | 179.50 | 182.10 | 179.50 | 182.10 | 182.10 | -0.65% | - |
| Apr 17, 2026 | 182.30 | 184.00 | 182.30 | 183.30 | 183.30 | 0.11% | - |
| Apr 16, 2026 | 182.50 | 184.10 | 182.50 | 183.10 | 183.10 | 1.95% | - |
| Apr 15, 2026 | 174.90 | 179.60 | 174.90 | 179.60 | 179.60 | 2.75% | 30 |
| Apr 14, 2026 | 171.30 | 174.80 | 171.30 | 174.80 | 174.80 | 1.92% | 3 |
| Apr 13, 2026 | 168.60 | 171.50 | 167.90 | 171.50 | 171.50 | 2.94% | - |
| Apr 10, 2026 | 170.30 | 172.00 | 166.60 | 166.60 | 166.60 | -2.63% | 3 |
| Apr 9, 2026 | 173.50 | 173.50 | 171.10 | 171.10 | 171.10 | -1.33% | - |
| Apr 8, 2026 | 176.10 | 176.10 | 173.40 | 173.40 | 173.40 | 2.85% | 18 |
| Apr 7, 2026 | 171.90 | 172.00 | 168.60 | 168.60 | 168.60 | -3.41% | 4 |
| Apr 2, 2026 | 170.30 | 174.56 | 169.56 | 174.56 | 174.56 | 2.42% | - |
| Apr 1, 2026 | 171.10 | 171.60 | 170.44 | 170.44 | 170.44 | -0.08% | 5 |
| Mar 31, 2026 | 169.92 | 170.58 | 168.52 | 170.58 | 170.58 | - | 15 |
| Mar 30, 2026 | 166.02 | 170.58 | 166.02 | 170.58 | 170.58 | 3.53% | - |
| Mar 27, 2026 | 169.64 | 169.64 | 164.54 | 164.76 | 164.76 | -2.88% | 3 |
| Mar 26, 2026 | 166.66 | 169.90 | 166.58 | 169.64 | 169.64 | 1.68% | 4 |
| Mar 25, 2026 | 167.30 | 167.92 | 164.46 | 166.84 | 166.84 | -0.67% | 3 |
| Mar 24, 2026 | 174.22 | 174.22 | 167.96 | 167.96 | 167.96 | -2.53% | - |
| Mar 23, 2026 | 172.00 | 175.46 | 172.00 | 172.32 | 172.32 | -1.19% | - |
| Mar 20, 2026 | 174.60 | 174.60 | 173.62 | 174.40 | 174.40 | -0.21% | - |
| Mar 19, 2026 | 178.18 | 178.18 | 174.76 | 174.76 | 174.76 | -2.08% | - |
| Mar 18, 2026 | 181.06 | 181.06 | 178.48 | 178.48 | 178.48 | -0.87% | 2 |
| Mar 11, 2026 | 180.74 | 180.92 | 180.04 | 180.04 | 180.04 | -0.95% | - |
| Mar 10, 2026 | 184.60 | 185.30 | 181.76 | 181.76 | 181.76 | -0.88% | - |
| Mar 9, 2026 | 180.64 | 183.38 | 180.64 | 183.38 | 183.38 | 1.30% | 55 |
| Mar 6, 2026 | 183.56 | 183.56 | 181.02 | 181.02 | 181.02 | -2.12% | - |
| Mar 5, 2026 | 185.48 | 186.36 | 184.26 | 184.94 | 184.94 | -0.11% | - |
| Mar 4, 2026 | 186.56 | 187.36 | 185.14 | 185.14 | 185.14 | -0.41% | 85 |
| Mar 3, 2026 | 182.08 | 185.90 | 181.20 | 185.90 | 185.90 | 1.31% | - |
| Mar 2, 2026 | 178.86 | 183.50 | 177.74 | 183.50 | 183.50 | 2.17% | 3 |
| Feb 27, 2026 | 182.08 | 182.08 | 178.44 | 179.60 | 179.60 | 0.25% | 10 |
| Feb 26, 2026 | 175.70 | 179.16 | 175.70 | 179.16 | 179.16 | 2.79% | - |
| Feb 25, 2026 | 173.12 | 174.30 | 173.12 | 174.30 | 174.30 | 2.10% | - |
| Feb 24, 2026 | 166.46 | 170.72 | 165.28 | 170.72 | 170.72 | 3.13% | - |
| Feb 23, 2026 | 169.12 | 169.78 | 165.54 | 165.54 | 165.54 | -2.66% | 31 |
| Feb 20, 2026 | 172.26 | 172.50 | 169.22 | 170.06 | 170.06 | -1.10% | 20 |
| Feb 19, 2026 | 170.68 | 171.96 | 169.36 | 171.96 | 171.96 | 2.56% | 3 |
| Feb 18, 2026 | 165.12 | 167.66 | 164.68 | 167.66 | 167.66 | 2.27% | - |
| Feb 17, 2026 | 165.54 | 165.54 | 163.48 | 163.94 | 163.94 | -0.28% | 1 |
| Feb 16, 2026 | 164.26 | 166.34 | 163.30 | 164.40 | 164.40 | 1.57% | 74 |
| Feb 13, 2026 | 162.66 | 162.66 | 161.12 | 161.86 | 161.86 | 0.16% | 73 |
| Feb 12, 2026 | 172.34 | 172.62 | 161.60 | 161.60 | 161.60 | -5.18% | - |
| Feb 11, 2026 | 178.94 | 178.94 | 170.42 | 170.42 | 170.42 | -3.91% | 49 |
| Feb 10, 2026 | 173.00 | 178.00 | 173.00 | 177.36 | 177.36 | 3.24% | 64 |
| Feb 9, 2026 | 167.86 | 171.80 | 165.92 | 171.80 | 171.80 | 4.18% | 67 |
| Feb 6, 2026 | 168.16 | 168.16 | 164.90 | 164.90 | 164.90 | -1.85% | 15 |