Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 187.00
+5.70 (3.14%)
At close: Oct 8, 2026
VIE:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 182.40 | 187.00 | 182.40 | 187.00 | 187.00 | 3.14% | - |
| Oct 7, 2026 | 181.30 | 181.50 | 181.00 | 181.30 | 181.30 | 0.50% | 1 |
| Oct 6, 2026 | 181.70 | 181.80 | 180.00 | 180.40 | 180.40 | 0.06% | 3 |
| Oct 5, 2026 | 181.00 | 181.70 | 180.30 | 180.30 | 180.30 | 0.61% | 22 |
| Oct 2, 2026 | 181.30 | 182.50 | 179.20 | 179.20 | 179.20 | -0.39% | 10 |
| Oct 1, 2026 | 184.10 | 184.80 | 179.90 | 179.90 | 179.90 | -1.15% | 10 |
| Sep 30, 2026 | 179.00 | 182.00 | 178.40 | 182.00 | 182.00 | 2.02% | 7 |
| Sep 29, 2026 | 178.50 | 178.50 | 178.00 | 178.40 | 178.40 | 0.45% | 3 |
| Sep 28, 2026 | 177.60 | 178.00 | 176.70 | 177.60 | 177.60 | -0.28% | 4 |
| Sep 25, 2026 | 178.70 | 179.00 | 178.10 | 178.10 | 178.10 | -1.87% | - |
| Sep 24, 2026 | 181.30 | 182.10 | 181.30 | 181.50 | 181.50 | -0.55% | - |
| Sep 23, 2026 | 181.10 | 182.50 | 180.60 | 182.50 | 182.50 | 1.67% | - |
| Sep 22, 2026 | 183.50 | 184.30 | 179.50 | 179.50 | 179.50 | -1.54% | 35 |
| Sep 21, 2026 | 180.20 | 182.30 | 178.00 | 182.30 | 182.30 | 0.50% | 17 |
| Sep 18, 2026 | 184.00 | 184.00 | 181.40 | 181.40 | 181.40 | -0.33% | 1 |
| Sep 17, 2026 | 186.20 | 186.80 | 182.00 | 182.00 | 182.00 | -1.52% | 47 |
| Sep 16, 2026 | 185.10 | 185.20 | 183.60 | 184.80 | 184.80 | -1.07% | 133 |
| Sep 15, 2026 | 192.80 | 192.80 | 186.80 | 186.80 | 186.80 | -1.22% | 105 |
| Sep 14, 2026 | 188.80 | 189.50 | 187.00 | 189.10 | 189.10 | 0.11% | 56 |
| Sep 11, 2026 | 187.70 | 188.90 | 187.70 | 188.90 | 188.90 | 1.89% | 20 |
| Sep 10, 2026 | 182.10 | 185.40 | 181.00 | 185.40 | 185.40 | 2.04% | 3 |
| Sep 9, 2026 | 183.80 | 184.30 | 181.70 | 181.70 | 181.70 | -0.76% | 57 |
| Sep 8, 2026 | 185.40 | 186.10 | 183.10 | 183.10 | 183.10 | -2.03% | 219 |
| Sep 7, 2026 | 187.90 | 188.00 | 186.40 | 186.90 | 186.90 | 1.14% | 150 |
| Sep 4, 2026 | 184.00 | 185.20 | 184.00 | 184.80 | 184.80 | -1.96% | 244 |
| Sep 3, 2026 | 186.60 | 188.70 | 186.60 | 188.50 | 188.50 | -0.79% | 101 |
| Sep 2, 2026 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.90% | 282 |
| Sep 1, 2026 | 191.40 | 191.40 | 185.00 | 188.30 | 188.30 | -0.53% | 2 |
| Aug 31, 2026 | 206.40 | 206.40 | 189.30 | 189.30 | 189.30 | -8.11% | 12 |
| Aug 28, 2026 | 206.80 | 206.80 | 203.40 | 206.00 | 206.00 | 3.99% | - |
| Aug 27, 2026 | 201.60 | 204.00 | 198.10 | 198.10 | 198.10 | -1.25% | 52 |
| Aug 26, 2026 | 200.40 | 201.60 | 200.40 | 200.60 | 200.60 | -0.59% | - |
| Aug 25, 2026 | 202.40 | 202.40 | 201.20 | 201.80 | 201.80 | -2.04% | - |
| Aug 24, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -1.34% | 12 |
| Aug 21, 2026 | 205.40 | 209.00 | 205.40 | 208.80 | 208.80 | 3.26% | 188 |
| Aug 20, 2026 | 204.60 | 204.80 | 199.60 | 202.20 | 202.20 | -4.26% | 56 |
| Aug 19, 2026 | 209.40 | 211.20 | 208.00 | 211.20 | 211.20 | -1.12% | 47 |
| Aug 18, 2026 | 209.60 | 213.60 | 208.60 | 213.60 | 213.60 | 1.04% | 60 |
| Aug 17, 2026 | 212.80 | 213.40 | 211.40 | 211.40 | 211.40 | -1.49% | 141 |
| Aug 14, 2026 | 210.00 | 214.60 | 210.00 | 214.60 | 214.60 | 2.78% | 99 |
| Aug 13, 2026 | 211.60 | 212.40 | 208.80 | 208.80 | 208.80 | -0.95% | 141 |
| Aug 12, 2026 | 217.40 | 217.80 | 210.00 | 210.80 | 210.80 | -3.30% | 164 |
| Aug 11, 2026 | 219.20 | 221.20 | 218.00 | 218.00 | 218.00 | -0.73% | 47 |
| Aug 10, 2026 | 213.20 | 219.60 | 211.00 | 219.60 | 219.60 | 5.17% | 381 |
| Aug 7, 2026 | 204.20 | 208.80 | 203.40 | 208.80 | 208.80 | 2.35% | 94 |
| Aug 6, 2026 | 204.80 | 209.60 | 204.00 | 204.00 | 204.00 | -0.87% | 47 |
| Aug 5, 2026 | 209.20 | 210.60 | 205.80 | 205.80 | 205.80 | -1.91% | 118 |
| Aug 4, 2026 | 213.40 | 213.40 | 209.80 | 209.80 | 209.80 | -2.60% | 47 |
| Aug 3, 2026 | 211.60 | 215.40 | 211.60 | 215.40 | 215.40 | 3.66% | 141 |
| Jul 31, 2026 | 215.00 | 216.00 | 207.80 | 207.80 | 207.80 | -2.07% | 141 |