Take-Two Interactive Software, Inc. (WSE:TTWO)
Poland · Delayed Price · Currency is PLN 860.50
-30.50 (-3.42%)
At close: May 25, 2026
WSE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 860.50 | 860.50 | 860.50 | 860.50 | 860.50 | -3.42% | 52 |
| May 22, 2026 | 920.00 | 920.00 | 891.00 | 891.00 | 891.00 | 2.83% | 49 |
| May 20, 2026 | 875.00 | 875.00 | 866.50 | 866.50 | 866.50 | -0.57% | 8 |
| May 19, 2026 | 880.00 | 880.00 | 871.50 | 871.50 | 871.50 | -2.19% | 7 |
| May 18, 2026 | 890.00 | 898.50 | 868.50 | 891.00 | 891.00 | - | 79 |
| May 15, 2026 | 903.50 | 903.50 | 891.00 | 891.00 | 891.00 | 4.70% | 84 |
| May 14, 2026 | 839.00 | 851.00 | 839.00 | 851.00 | 851.00 | 5.00% | 5 |
| May 13, 2026 | 833.50 | 833.50 | 810.50 | 810.50 | 810.50 | - | 36 |
| May 12, 2026 | 810.50 | 810.50 | 810.50 | 810.50 | 810.50 | 1.25% | 3 |
| May 11, 2026 | 810.00 | 810.00 | 800.50 | 800.50 | 800.50 | 0.31% | 44 |
| May 8, 2026 | 816.00 | 816.00 | 798.00 | 798.00 | 798.00 | -0.87% | 10 |
| May 6, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1.19% | 4 |
| May 4, 2026 | 795.50 | 795.50 | 795.50 | 795.50 | 795.50 | 0.63% | 10 |
| Apr 30, 2026 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | 4.08% | 4 |
| Apr 27, 2026 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | -0.20% | 17 |
| Apr 24, 2026 | 775.50 | 775.50 | 761.00 | 761.00 | 761.00 | -3.06% | 51 |
| Apr 23, 2026 | 792.00 | 792.00 | 785.00 | 785.00 | 785.00 | 1.03% | 8 |
| Apr 21, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1.17% | 13 |
| Apr 20, 2026 | 777.00 | 777.00 | 768.00 | 768.00 | 768.00 | -1.29% | 40 |
| Apr 17, 2026 | 778.00 | 778.00 | 767.00 | 778.00 | 778.00 | -0.64% | 37 |
| Apr 16, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 3.30% | 11 |
| Apr 15, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 6.84% | 1 |
| Apr 13, 2026 | 720.50 | 720.50 | 709.50 | 709.50 | 709.50 | -2.54% | 6 |
| Apr 10, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -2.02% | 3 |
| Apr 9, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 1.02% | 3 |
| Apr 7, 2026 | 733.00 | 735.50 | 724.50 | 735.50 | 735.50 | 0.01% | 10 |
| Apr 2, 2026 | 735.40 | 735.40 | 735.40 | 735.40 | 735.40 | -1.02% | 1 |
| Apr 1, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 1.38% | 3 |
| Mar 31, 2026 | 732.90 | 732.90 | 732.90 | 732.90 | 732.90 | 2.45% | 2 |
| Mar 27, 2026 | 721.90 | 730.40 | 712.00 | 715.40 | 715.40 | 1.19% | 13 |
| Mar 25, 2026 | 722.90 | 722.90 | 707.00 | 707.00 | 707.00 | -4.85% | 11 |
| Mar 23, 2026 | 745.50 | 745.50 | 743.00 | 743.00 | 743.00 | -0.93% | 2 |
| Mar 20, 2026 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | 0.78% | 4 |
| Mar 19, 2026 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | -3.74% | 10 |
| Mar 18, 2026 | 772.00 | 773.10 | 772.00 | 773.10 | 773.10 | -0.46% | 39 |
| Mar 13, 2026 | 776.70 | 776.70 | 776.70 | 776.70 | 776.70 | 0.79% | 3 |
| Mar 11, 2026 | 775.60 | 775.60 | 770.60 | 770.60 | 770.60 | -1.33% | 4 |
| Mar 10, 2026 | 790.00 | 795.70 | 781.00 | 781.00 | 781.00 | 0.05% | 6 |
| Mar 9, 2026 | 758.80 | 780.60 | 758.80 | 780.60 | 780.60 | -1.90% | 11 |
| Mar 5, 2026 | 803.20 | 803.20 | 795.70 | 795.70 | 795.70 | -0.93% | 5 |
| Mar 4, 2026 | 793.00 | 805.70 | 793.00 | 803.20 | 803.20 | 3.64% | 23 |
| Mar 3, 2026 | 792.00 | 792.00 | 775.00 | 775.00 | 775.00 | 2.74% | 48 |
| Mar 2, 2026 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | -0.66% | 5 |
| Feb 27, 2026 | 759.30 | 759.30 | 759.30 | 759.30 | 759.30 | 1.00% | 10 |
| Feb 26, 2026 | 759.80 | 759.80 | 748.00 | 751.80 | 751.80 | 1.53% | 44 |
| Feb 25, 2026 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | 4.62% | 1 |
| Feb 24, 2026 | 710.30 | 710.30 | 707.80 | 707.80 | 707.80 | -2.99% | 19 |
| Feb 23, 2026 | 729.60 | 729.60 | 729.60 | 729.60 | 729.60 | -0.11% | 4 |
| Feb 20, 2026 | 732.90 | 732.90 | 730.40 | 730.40 | 730.40 | -1.02% | 6 |
| Feb 19, 2026 | 737.90 | 737.90 | 737.90 | 737.90 | 737.90 | 5.41% | 2 |