Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 192.20
-3.70 (-1.89%)
At close: Jun 2, 2026
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 194.90 | 195.50 | 193.80 | 193.80 | - | -1.07% | - |
| Jun 1, 2026 | 194.50 | 196.90 | 193.80 | 195.90 | 195.90 | 1.19% | - |
| May 29, 2026 | 187.50 | 193.60 | 187.50 | 193.60 | 193.60 | 3.47% | - |
| May 28, 2026 | 189.10 | 191.00 | 187.10 | 187.10 | 187.10 | -1.73% | - |
| May 27, 2026 | 191.70 | 191.70 | 187.20 | 190.40 | 190.40 | -0.99% | 26 |
| May 26, 2026 | 197.60 | 198.10 | 192.30 | 192.30 | 192.30 | -3.37% | 2 |
| May 25, 2026 | 195.80 | 201.00 | 195.80 | 199.00 | 199.00 | 1.27% | 7 |
| May 22, 2026 | 217.80 | 217.80 | 196.50 | 196.50 | 196.50 | -5.07% | 26 |
| May 21, 2026 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 1.97% | 1 |
| May 20, 2026 | 205.80 | 205.80 | 203.00 | 203.00 | 203.00 | -1.74% | - |
| May 19, 2026 | 208.00 | 209.20 | 206.60 | 206.60 | 206.60 | -0.19% | - |
| May 18, 2026 | 211.20 | 211.20 | 202.20 | 207.00 | 207.00 | -1.71% | 1 |
| May 15, 2026 | 209.60 | 214.60 | 205.60 | 210.60 | 210.60 | 0.10% | 3 |
| May 14, 2026 | 194.80 | 210.40 | 194.80 | 210.40 | 210.40 | 9.41% | 65 |
| May 13, 2026 | 193.70 | 194.50 | 192.30 | 192.30 | 192.30 | -1.13% | - |
| May 12, 2026 | 189.00 | 194.50 | 189.00 | 194.50 | 194.50 | 3.13% | - |
| May 11, 2026 | 189.90 | 189.90 | 187.60 | 188.60 | 188.60 | -0.16% | 4 |
| May 8, 2026 | 194.10 | 194.10 | 188.60 | 188.90 | 188.90 | -1.87% | 10 |
| May 7, 2026 | 189.90 | 192.50 | 189.90 | 192.50 | 192.50 | 0.63% | - |
| May 6, 2026 | 193.00 | 193.00 | 189.70 | 191.30 | 191.30 | -0.52% | 36 |
| May 5, 2026 | 193.90 | 196.60 | 192.00 | 192.30 | 192.30 | 0.05% | 31 |
| May 4, 2026 | 184.80 | 192.20 | 184.80 | 192.20 | 192.20 | 5.72% | - |
| Apr 30, 2026 | 183.80 | 184.30 | 181.80 | 181.80 | 181.80 | 0.17% | - |
| Apr 29, 2026 | 183.00 | 183.00 | 180.40 | 181.50 | 181.50 | 0.22% | - |
| Apr 28, 2026 | 182.70 | 182.90 | 181.10 | 181.10 | 181.10 | -1.58% | - |
| Apr 27, 2026 | 179.70 | 184.00 | 177.70 | 184.00 | 184.00 | 3.25% | 3 |
| 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% | - |