Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria · Delayed Price · Currency is EUR 203.40
-0.60 (-0.29%)
At close: Aug 7, 2026
VIE:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 215.80 | 215.80 | 211.60 | 212.20 | 212.20 | -3.02% | 82 |
| Jul 29, 2026 | 217.60 | 219.00 | 217.60 | 218.80 | 218.80 | 0.74% | - |
| Jul 28, 2026 | 214.20 | 218.40 | 214.20 | 217.20 | 217.20 | 2.45% | 151 |
| Jul 27, 2026 | 205.60 | 212.00 | 205.60 | 212.00 | 212.00 | 4.02% | 141 |
| Jul 24, 2026 | 202.80 | 204.60 | 202.80 | 203.80 | 203.80 | 0.99% | - |
| Jul 23, 2026 | 204.40 | 205.40 | 201.80 | 201.80 | 201.80 | -1.08% | - |
| Jul 22, 2026 | 207.00 | 207.80 | 204.00 | 204.00 | 204.00 | -1.83% | - |
| Jul 21, 2026 | 210.20 | 210.20 | 207.80 | 207.80 | 207.80 | -1.89% | 94 |
| Jul 20, 2026 | 207.60 | 211.80 | 207.20 | 211.80 | 211.80 | 1.83% | - |
| Jul 17, 2026 | 209.80 | 209.80 | 208.00 | 208.00 | 208.00 | -1.98% | 4 |
| Jul 16, 2026 | 213.00 | 218.20 | 212.00 | 212.20 | 212.20 | -0.19% | 5 |
| Jul 15, 2026 | 207.80 | 212.60 | 207.80 | 212.60 | 212.60 | 1.24% | 2 |
| Jul 14, 2026 | 214.40 | 214.40 | 208.20 | 210.00 | 210.00 | -2.51% | - |
| Jul 13, 2026 | 214.00 | 215.40 | 212.60 | 215.40 | 215.40 | 0.65% | 1 |
| Jul 10, 2026 | 215.00 | 217.60 | 214.00 | 214.00 | 214.00 | -3.17% | 30 |
| Jul 9, 2026 | 220.40 | 221.00 | 220.20 | 221.00 | 221.00 | -0.36% | - |
| Jul 8, 2026 | 225.60 | 225.60 | 221.80 | 221.80 | 221.80 | -2.03% | - |
| Jul 7, 2026 | 226.00 | 230.80 | 226.00 | 226.40 | 226.40 | 0.62% | 33 |
| Jul 6, 2026 | 224.20 | 225.00 | 222.20 | 225.00 | 225.00 | 1.35% | - |
| Jul 3, 2026 | 222.80 | 224.80 | 222.00 | 222.00 | 222.00 | 0.91% | 2 |
| Jul 2, 2026 | 222.20 | 222.20 | 218.80 | 220.00 | 220.00 | -0.36% | 5 |
| Jul 1, 2026 | 222.00 | 222.00 | 220.20 | 220.80 | 220.80 | 0.82% | 8 |
| Jun 30, 2026 | 217.80 | 219.00 | 212.80 | 219.00 | 219.00 | 2.24% | 38 |
| Jun 29, 2026 | 210.40 | 215.60 | 210.40 | 214.20 | 214.20 | 3.28% | 5 |
| 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% | - |