Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 209.80
+3.00 (1.45%)
At close: Jun 26, 2026
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 210.20 | 211.00 | 207.40 | 207.40 | 207.40 | 0.29% | 3 |
| Jun 25, 2026 | 215.20 | 215.20 | 206.80 | 206.80 | 206.80 | -1.99% | 3 |
| Jun 24, 2026 | 215.80 | 219.40 | 211.00 | 211.00 | 211.00 | -2.04% | - |
| Jun 23, 2026 | 210.40 | 215.40 | 205.40 | 215.40 | 215.40 | 0.65% | 16 |
| Jun 22, 2026 | 215.20 | 219.40 | 214.00 | 214.00 | 214.00 | 1.33% | 88 |
| Jun 19, 2026 | 213.80 | 213.80 | 210.20 | 211.20 | 211.20 | 1.83% | 141 |
| Jun 18, 2026 | 200.40 | 207.40 | 198.90 | 207.40 | 207.40 | 5.01% | - |
| Jun 17, 2026 | 197.90 | 197.90 | 196.00 | 197.50 | 197.50 | 3.84% | - |
| Jun 16, 2026 | 186.90 | 190.20 | 186.20 | 190.20 | 190.20 | 1.82% | - |
| Jun 15, 2026 | 184.40 | 187.70 | 184.40 | 186.80 | 186.80 | 2.19% | 10 |
| Jun 12, 2026 | 183.20 | 184.30 | 182.80 | 182.80 | 182.80 | -0.60% | 3 |
| Jun 11, 2026 | 183.30 | 183.90 | 180.70 | 183.90 | 183.90 | 0.66% | - |
| Jun 10, 2026 | 184.10 | 184.10 | 182.30 | 182.70 | 182.70 | 0.77% | - |
| Jun 9, 2026 | 184.80 | 185.80 | 181.30 | 181.30 | 181.30 | -0.82% | 5 |
| Jun 8, 2026 | 186.80 | 187.30 | 182.80 | 182.80 | 182.80 | -2.19% | 2 |
| Jun 5, 2026 | 186.90 | 189.20 | 186.90 | 186.90 | 186.90 | -0.90% | - |
| Jun 4, 2026 | 186.60 | 188.60 | 186.60 | 188.60 | 188.60 | 1.34% | - |
| Jun 3, 2026 | 191.30 | 191.30 | 186.10 | 186.10 | 186.10 | -0.80% | - |
| Jun 2, 2026 | 194.90 | 195.50 | 187.60 | 187.60 | 187.60 | -4.24% | - |
| 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% | - |