Take-Two Interactive Software, Inc. (WSE:TTWO)
Poland · Delayed Price · Currency is PLN 802.50
+3.50 (0.44%)
Last updated: Oct 14, 2026, 4:48 PM CET
WSE:TTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 793.50 | 815.00 | 792.50 | 802.50 | 802.50 | -1.05% | 93 |
| Oct 13, 2026 | 828.00 | 829.50 | 786.00 | 811.00 | 811.00 | -2.05% | 204 |
| Oct 12, 2026 | 846.00 | 847.00 | 822.50 | 828.00 | 828.00 | -2.24% | 114 |
| Oct 9, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 6.14% | 5 |
| Oct 7, 2026 | 801.50 | 802.50 | 795.00 | 798.00 | 798.00 | 0.38% | 26 |
| Oct 6, 2026 | 801.50 | 801.50 | 795.00 | 795.00 | 795.00 | -0.50% | 73 |
| Oct 5, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 5 |
| Oct 2, 2026 | 790.00 | 806.00 | 790.00 | 799.00 | 799.00 | 1.33% | 48 |
| Sep 30, 2026 | 791.00 | 793.50 | 788.50 | 788.50 | 788.50 | -0.32% | 9 |
| Sep 29, 2026 | 780.00 | 791.00 | 780.00 | 791.00 | 791.00 | 0.64% | 14 |
| Sep 28, 2026 | 786.00 | 788.50 | 780.00 | 786.00 | 786.00 | -0.63% | 52 |
| Sep 25, 2026 | 791.00 | 793.50 | 785.00 | 791.00 | 791.00 | -1.13% | 64 |
| Sep 24, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.19% | 1 |
| Sep 23, 2026 | 785.00 | 801.00 | 785.00 | 798.50 | 798.50 | 1.27% | 29 |
| Sep 22, 2026 | 792.50 | 792.50 | 788.50 | 788.50 | 788.50 | -4.37% | 7 |
| Sep 18, 2026 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | 2.93% | 6 |
| Sep 17, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.62% | 25 |
| Sep 16, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -2.89% | 5 |
| Sep 15, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -1.25% | 4 |
| Sep 14, 2026 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | 2.00% | 10 |
| Sep 11, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 3.91% | 15 |
| Sep 10, 2026 | 796.00 | 796.00 | 793.00 | 793.00 | 793.00 | -0.38% | 11 |
| Sep 8, 2026 | 808.00 | 808.00 | 796.00 | 796.00 | 796.00 | -1.24% | 11 |
| Sep 4, 2026 | 808.50 | 808.50 | 806.00 | 806.00 | 806.00 | -1.89% | 7 |
| Sep 2, 2026 | 824.00 | 824.00 | 820.00 | 821.50 | 821.50 | 0.31% | 12 |
| Sep 1, 2026 | 836.50 | 839.00 | 810.00 | 819.00 | 819.00 | -0.61% | 46 |
| Aug 31, 2026 | 890.00 | 890.00 | 824.00 | 824.00 | 824.00 | -6.79% | 18 |
| Aug 28, 2026 | 887.50 | 887.50 | 884.00 | 884.00 | 884.00 | 2.79% | 13 |
| Aug 27, 2026 | 884.00 | 884.00 | 860.00 | 860.00 | 860.00 | - | 34 |
| Aug 26, 2026 | 871.50 | 871.50 | 860.00 | 860.00 | 860.00 | -1.60% | 10 |
| Aug 25, 2026 | 864.50 | 881.50 | 864.50 | 874.00 | 874.00 | -0.63% | 24 |
| Aug 24, 2026 | 920.50 | 920.50 | 877.00 | 879.50 | 879.50 | -1.12% | 12 |
| Aug 21, 2026 | 896.50 | 896.50 | 889.50 | 889.50 | 889.50 | -3.99% | 3 |
| Aug 14, 2026 | 926.50 | 926.50 | 926.50 | 926.50 | 926.50 | 2.21% | 5 |
| Aug 13, 2026 | 920.00 | 924.00 | 906.50 | 906.50 | 906.50 | -1.36% | 54 |
| Aug 12, 2026 | 932.00 | 932.00 | 919.00 | 919.00 | 919.00 | -2.23% | 14 |
| Aug 10, 2026 | 929.00 | 951.00 | 916.50 | 940.00 | 940.00 | 4.56% | 49 |
| Aug 7, 2026 | 890.00 | 899.00 | 875.50 | 899.00 | 899.00 | 3.16% | 29 |
| Aug 6, 2026 | 894.00 | 894.00 | 869.00 | 871.50 | 871.50 | -1.86% | 4 |
| Aug 5, 2026 | 909.00 | 909.00 | 888.00 | 888.00 | 888.00 | -3.00% | 24 |
| Aug 4, 2026 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | -1.03% | 2 |
| Aug 3, 2026 | 919.00 | 925.00 | 919.00 | 925.00 | 925.00 | -0.54% | 2 |
| Jul 31, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -1.27% | 21 |
| Jul 30, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 0.21% | 1 |
| Jul 29, 2026 | 936.00 | 942.00 | 936.00 | 940.00 | 940.00 | 1.95% | 15 |
| Jul 28, 2026 | 934.00 | 934.00 | 922.00 | 922.00 | 922.00 | 3.31% | 12 |
| Jul 27, 2026 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | 0.28% | 2 |
| Jul 23, 2026 | 899.00 | 899.00 | 890.00 | 890.00 | 890.00 | -0.28% | 17 |
| Jul 22, 2026 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | -1.38% | 4 |
| Jul 21, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.49% | 3 |