Take-Two Interactive Software, Inc. (1TTWO) Price History
Daily open, high, low, close and volume for Take-Two Interactive Software, Inc. (1TTWO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €187.00 | €192.60 | €187.00 | €191.80 | 294 |
| 2026-10-08 | €183.10 | €187.80 | €183.10 | €187.10 | 61 |
| 2026-10-07 | €181.90 | €181.90 | €179.80 | €181.00 | 196 |
| 2026-10-06 | €182.10 | €183.00 | €179.80 | €180.60 | 209 |
| 2026-10-05 | €181.30 | €182.10 | €180.10 | €180.60 | 147 |
| 2026-10-02 | €181.60 | €182.60 | €179.10 | €179.40 | 67 |
| 2026-10-01 | €183.20 | €186.50 | €179.70 | €179.50 | 128 |
| 2026-09-30 | €179.10 | €184.60 | €177.90 | €182.00 | 67 |
| 2026-09-29 | €178.30 | €179.30 | €177.70 | €178.30 | 212 |
| 2026-09-28 | €177.70 | €179.10 | €176.30 | €177.70 | 207 |
| 2026-09-25 | €178.90 | €179.50 | €176.30 | €177.90 | 345 |
| 2026-09-24 | €181.40 | €182.20 | €180.80 | €181.70 | 198 |
| 2026-09-23 | €181.50 | €182.60 | €179.00 | €182.50 | 182 |
| 2026-09-22 | €183.70 | €185.40 | €179.50 | €179.40 | 170 |
| 2026-09-21 | €180.40 | €180.80 | €179.00 | €181.50 | 869 |
| 2026-09-18 | €184.20 | €184.30 | €180.90 | €181.30 | 629 |
| 2026-09-17 | €186.80 | €186.80 | €181.80 | €181.80 | 90 |
| 2026-09-16 | €184.70 | €185.90 | €183.60 | €185.00 | 270 |
| 2026-09-15 | €193.00 | €193.00 | €186.60 | €186.80 | 253 |
| 2026-09-14 | €188.80 | €190.20 | €186.50 | €189.30 | 118 |
| 2026-09-11 | €188.00 | €189.10 | €186.80 | €189.10 | 343 |
| 2026-09-10 | €182.40 | €185.80 | €181.00 | €185.80 | 200 |
| 2026-09-09 | €184.00 | €184.00 | €179.70 | €181.90 | 240 |
| 2026-09-08 | €185.80 | €187.10 | €181.20 | €183.20 | 441 |
| 2026-09-07 | €188.30 | €189.20 | €184.90 | €187.00 | 135 |
| 2026-09-04 | €185.50 | €185.80 | €182.70 | €184.80 | 1,426 |
| 2026-09-03 | €186.90 | €189.40 | €186.70 | €188.90 | 542 |
| 2026-09-02 | €188.20 | €189.70 | €186.50 | €189.70 | 612 |
| 2026-09-01 | €191.30 | €191.90 | €185.00 | €188.50 | 1,102 |
| 2026-08-31 | €205.60 | €205.80 | €187.60 | €189.40 | 1,391 |
| 2026-08-28 | €207.00 | €207.00 | €202.20 | €206.20 | 876 |
| 2026-08-27 | €201.80 | €203.20 | €197.40 | €198.00 | 1,432 |
| 2026-08-26 | €200.60 | €205.20 | €193.60 | €200.40 | 860 |
| 2026-08-25 | €202.60 | €203.20 | €200.80 | €202.00 | 798 |
| 2026-08-24 | €207.20 | €208.00 | €203.00 | €205.40 | 231 |
| 2026-08-21 | €205.80 | €208.20 | €205.00 | €208.80 | 110 |
| 2026-08-20 | €204.20 | €205.60 | €198.40 | €202.40 | 834 |
| 2026-08-19 | €208.60 | €210.60 | €208.00 | €210.40 | 382 |
| 2026-08-18 | €209.80 | €213.80 | €208.60 | €213.20 | 229 |
| 2026-08-17 | €213.00 | €214.00 | €213.00 | €211.80 | 134 |
| 2026-08-14 | €210.20 | €214.80 | €209.40 | €214.20 | 219 |
| 2026-08-13 | €211.80 | €214.00 | €208.00 | €209.00 | 527 |
| 2026-08-12 | €218.20 | €218.20 | €210.00 | €211.00 | 118 |
| 2026-08-11 | €219.60 | €221.60 | €218.40 | €218.20 | 540 |
| 2026-08-10 | €213.60 | €220.00 | €212.40 | €219.60 | 597 |
| 2026-08-07 | €205.00 | €210.40 | €198.00 | €209.20 | 966 |
| 2026-08-06 | €205.40 | €213.40 | €199.80 | €203.80 | 868 |
| 2026-08-05 | €209.60 | €211.40 | €206.80 | €206.20 | 228 |
| 2026-08-04 | €213.60 | €213.60 | €209.40 | €209.40 | 127 |
| 2026-08-03 | €211.80 | €215.20 | €211.80 | €214.80 | 53 |
| 2026-07-31 | €216.60 | €220.80 | €208.00 | €208.00 | 544 |
| 2026-07-30 | €215.60 | €215.80 | €211.00 | €212.20 | 337 |
| 2026-07-29 | €217.20 | €219.20 | €217.20 | €219.00 | 59 |
| 2026-07-28 | €214.60 | €217.60 | €212.00 | €217.00 | 415 |
| 2026-07-27 | €205.60 | €206.80 | €205.60 | €211.80 | 51 |
| 2026-07-24 | €202.60 | €206.60 | €202.60 | €203.80 | 315 |
| 2026-07-23 | €204.80 | €206.00 | €203.00 | €201.40 | 139 |
| 2026-07-22 | €206.00 | €208.20 | €205.40 | €204.80 | 133 |
| 2026-07-21 | €210.80 | €210.80 | €207.00 | €207.60 | 108 |
| 2026-07-20 | €207.80 | €211.80 | €206.40 | €211.80 | 245 |
| 2026-07-17 | €210.00 | €210.00 | €205.00 | €207.40 | 234 |
| 2026-07-16 | €212.80 | €213.00 | €208.60 | €211.60 | 124 |
| 2026-07-15 | €208.00 | €212.80 | €207.00 | €212.60 | 132 |
| 2026-07-14 | €215.00 | €215.00 | €209.20 | €209.80 | 216 |
| 2026-07-13 | €214.20 | €215.60 | €213.00 | €215.40 | 235 |
| 2026-07-10 | €215.40 | €217.40 | €212.80 | €213.60 | 302 |
| 2026-07-09 | €219.40 | €221.00 | €219.00 | €221.20 | 275 |
| 2026-07-08 | €226.00 | €226.20 | €221.00 | €221.80 | 1,001 |
| 2026-07-07 | €224.60 | €232.00 | €224.60 | €226.20 | 1,323 |
| 2026-07-06 | €224.40 | €226.00 | €220.60 | €224.60 | 191 |
| 2026-07-03 | €241.00 | €241.00 | €220.00 | €221.80 | 430 |
| 2026-07-02 | €220.20 | €221.00 | €218.00 | €219.40 | 226 |
| 2026-07-01 | €219.60 | €222.80 | €219.00 | €221.00 | 406 |
| 2026-06-30 | €217.60 | €219.60 | €216.20 | €219.00 | 510 |
| 2026-06-29 | €210.40 | €218.60 | €210.40 | €214.40 | 496 |
| 2026-06-26 | €209.60 | €211.40 | €205.60 | €206.80 | 300 |
| 2026-06-25 | €213.20 | €213.40 | €205.00 | €206.00 | 835 |
| 2026-06-24 | €215.80 | €222.20 | €209.60 | €209.60 | 1,440 |
| 2026-06-23 | €208.60 | €215.00 | €207.60 | €215.00 | 587 |
| 2026-06-22 | €213.20 | €219.20 | €212.00 | €212.40 | 1,399 |
| 2026-06-19 | €227.40 | €227.40 | €204.80 | €210.40 | 472 |
| 2026-06-18 | €199.10 | €208.40 | €197.20 | €207.00 | 440 |
| 2026-06-17 | €198.20 | €201.00 | €194.60 | €197.30 | 393 |
| 2026-06-16 | €187.90 | €188.00 | €186.30 | €190.10 | 101 |
| 2026-06-15 | €183.60 | €186.70 | €183.60 | €186.50 | 140 |
| 2026-06-12 | €184.50 | €184.50 | €181.60 | €182.90 | 109 |
| 2026-06-11 | €183.60 | €184.30 | €181.70 | €183.80 | 90 |
| 2026-06-10 | €183.90 | €184.70 | €181.80 | €182.50 | 181 |
| 2026-06-09 | €184.70 | €185.60 | €181.20 | €181.20 | 94 |
| 2026-06-08 | €186.60 | €188.50 | €182.30 | €182.50 | 64 |
| 2026-06-05 | €187.70 | €189.90 | €186.50 | €186.70 | 63 |
| 2026-06-04 | €186.70 | €189.60 | €186.30 | €188.40 | 443 |
| 2026-06-03 | €191.30 | €191.60 | €186.10 | €186.10 | 201 |
| 2026-06-02 | €195.10 | €195.50 | €188.00 | €187.00 | 161 |
| 2026-06-01 | €194.80 | €196.20 | €192.90 | €195.70 | 182 |
| 2026-05-29 | €187.50 | €193.50 | €187.40 | €193.10 | 532 |
| 2026-05-28 | €188.90 | €191.70 | €187.20 | €187.20 | 111 |
| 2026-05-27 | €190.20 | €191.70 | €187.00 | €190.20 | 441 |
| 2026-05-26 | €198.20 | €198.50 | €190.70 | €192.50 | 329 |
| 2026-05-25 | €214.60 | €214.60 | €195.70 | €198.80 | 709 |
| 2026-05-22 | €218.20 | €219.60 | €191.00 | €195.30 | 1,280 |
| 2026-05-21 | €204.20 | €206.40 | €203.00 | €206.40 | 75 |
| 2026-05-20 | €206.20 | €206.20 | €201.20 | €203.00 | 103 |
| 2026-05-19 | €208.20 | €209.60 | €204.80 | €206.40 | 160 |
| 2026-05-18 | €209.40 | €211.60 | €199.00 | €207.00 | 558 |
| 2026-05-15 | €209.00 | €211.60 | €207.80 | €210.40 | 433 |
| 2026-05-14 | €194.90 | €209.60 | €194.90 | €208.80 | 1,081 |
| 2026-05-13 | €194.10 | €195.00 | €191.60 | €191.60 | 37 |
| 2026-05-12 | €189.20 | €194.50 | €188.60 | €194.00 | 302 |
| 2026-05-11 | €188.30 | €190.20 | €186.60 | €188.00 | 567 |
| 2026-05-08 | €190.80 | €192.00 | €187.70 | €188.50 | 118 |
| 2026-05-07 | €190.60 | €192.60 | €188.40 | €192.60 | 305 |
| 2026-05-06 | €191.80 | €192.30 | €188.20 | €190.60 | 309 |
| 2026-05-05 | €193.30 | €195.50 | €190.20 | €190.40 | 241 |
| 2026-05-04 | €185.20 | €191.50 | €184.20 | €192.30 | 197 |
| 2026-04-30 | €183.90 | €185.10 | €181.50 | €181.50 | 344 |
| 2026-04-29 | €181.20 | €181.30 | €181.20 | €181.40 | 13 |
| 2026-04-28 | €184.20 | €184.60 | €181.70 | €181.30 | 49 |
| 2026-04-27 | €179.70 | €183.80 | €179.70 | €183.50 | 26 |
| 2026-04-24 | €181.40 | €181.40 | €180.00 | €178.60 | 69 |
| 2026-04-23 | €186.30 | €187.50 | €180.00 | €180.10 | 107 |
| 2026-04-22 | €186.20 | €186.80 | €185.30 | €186.20 | 140 |
| 2026-04-21 | €185.00 | €186.40 | €184.40 | €185.10 | 125 |
| 2026-04-20 | €178.80 | €180.20 | €178.80 | €181.80 | 45 |
| 2026-04-17 | €183.00 | €183.50 | €182.20 | €183.20 | 9 |
| 2026-04-16 | €183.20 | €184.40 | €182.00 | €182.60 | 250 |
| 2026-04-15 | €174.20 | €179.00 | €174.20 | €179.60 | 151 |
| 2026-04-14 | €170.30 | €175.30 | €170.30 | €174.50 | 90 |
| 2026-04-13 | €169.00 | €170.60 | €168.30 | €171.30 | 71 |
| 2026-04-10 | €170.00 | €170.00 | €166.20 | €166.20 | 96 |
| 2026-04-09 | €173.70 | €173.80 | €170.00 | €171.00 | 168 |
| 2026-04-08 | €174.20 | €175.10 | €173.40 | €173.50 | 122 |
| 2026-04-07 | €169.60 | €172.70 | €168.50 | €168.30 | 105 |
| 2026-04-02 | €170.52 | €173.88 | €166.74 | €174.66 | 366 |
| 2026-04-01 | €171.86 | €171.86 | €170.84 | €170.84 | 36 |
| 2026-03-31 | €169.56 | €170.30 | €169.56 | €170.66 | 34 |
| 2026-03-30 | €165.76 | €169.66 | €165.76 | €170.72 | 20 |
| 2026-03-27 | €169.08 | €170.48 | €165.74 | €164.62 | 40 |
| 2026-03-26 | €167.50 | €170.64 | €167.10 | €169.46 | 228 |
| 2026-03-25 | €167.80 | €169.00 | €164.14 | €166.74 | 256 |
| 2026-03-24 | €172.66 | €172.66 | €167.62 | €167.92 | 307 |
| 2026-03-23 | €172.40 | €177.20 | €172.38 | €172.14 | 237 |
| 2026-03-20 | €175.26 | €175.26 | €167.34 | €174.50 | 50 |
| 2026-03-19 | €178.00 | €179.12 | €177.90 | €174.84 | 95 |
| 2026-03-18 | €180.00 | €180.34 | €177.98 | €177.98 | 196 |
| 2026-03-17 | €181.60 | €181.60 | €181.60 | €181.60 | 0 |
| 2026-03-16 | €184.14 | €184.14 | €181.60 | €181.60 | 13 |
| 2026-03-13 | €180.00 | €180.00 | €180.00 | €183.38 | 20 |
| 2026-03-12 | €182.80 | €182.80 | €181.70 | €181.50 | 41 |
| 2026-03-11 | €181.86 | €181.86 | €181.86 | €181.86 | 0 |
| 2026-03-10 | €184.08 | €184.56 | €179.80 | €181.86 | 428 |
| 2026-03-09 | €180.70 | €181.86 | €180.18 | €183.08 | 179 |
| 2026-03-06 | €182.64 | €185.28 | €182.64 | €181.06 | 29 |
| 2026-03-05 | €185.98 | €187.56 | €184.00 | €185.28 | 99 |
| 2026-03-04 | €186.58 | €188.42 | €185.76 | €184.76 | 126 |
| 2026-03-03 | €182.52 | €182.52 | €179.04 | €185.74 | 87 |
| 2026-03-02 | €177.10 | €184.26 | €177.10 | €183.04 | 305 |
| 2026-02-27 | €179.40 | €180.00 | €177.44 | €179.32 | 168 |
| 2026-02-26 | €175.24 | €176.08 | €174.30 | €179.12 | 145 |
| 2026-02-25 | €173.60 | €174.18 | €172.22 | €174.22 | 57 |
| 2026-02-24 | €167.42 | €172.08 | €165.56 | €170.60 | 119 |
| 2026-02-23 | €170.00 | €170.02 | €165.96 | €166.06 | 209 |
| 2026-02-20 | €172.46 | €172.46 | €170.00 | €169.92 | 99 |
| 2026-02-19 | €169.90 | €173.02 | €169.12 | €172.22 | 181 |
| 2026-02-18 | €165.24 | €168.34 | €164.68 | €167.54 | 36 |
| 2026-02-17 | €165.84 | €165.84 | €163.94 | €164.28 | 44 |
| 2026-02-16 | €178.26 | €178.26 | €164.04 | €164.80 | 227 |
| 2026-02-13 | €162.92 | €162.92 | €154.08 | €162.06 | 405 |
| 2026-02-12 | €173.94 | €174.38 | €161.44 | €161.58 | 61 |
| 2026-02-11 | €178.36 | €180.56 | €169.30 | €170.76 | 573 |
| 2026-02-10 | €173.44 | €178.06 | €173.44 | €177.56 | 706 |
| 2026-02-09 | €167.46 | €172.46 | €165.20 | €171.74 | 588 |
| 2026-02-06 | €166.76 | €167.76 | €161.32 | €164.66 | 236 |
| 2026-02-05 | €172.12 | €173.70 | €167.10 | €167.92 | 290 |
| 2026-02-04 | €190.88 | €190.88 | €171.98 | €171.98 | 694 |
| 2026-02-03 | €189.76 | €191.36 | €177.38 | €177.38 | 490 |
| 2026-02-02 | €195.80 | €195.80 | €186.66 | €192.54 | 537 |
| 2026-01-30 | €199.92 | €201.35 | €180.34 | €181.54 | 565 |
| 2026-01-29 | €204.00 | €204.00 | €202.50 | €199.62 | 22 |
| 2026-01-28 | €205.85 | €205.85 | €205.85 | €207.00 | 2 |
| 2026-01-27 | €208.00 | €210.00 | €205.95 | €205.95 | 18 |
| 2026-01-26 | €207.00 | €207.20 | €206.50 | €207.25 | 37 |
| 2026-01-23 | €205.30 | €206.20 | €205.30 | €206.20 | 13 |
| 2026-01-22 | €204.20 | €206.60 | €203.50 | €203.20 | 30 |
| 2026-01-21 | €206.20 | €206.20 | €204.65 | €204.20 | 61 |
| 2026-01-20 | €204.80 | €205.20 | €202.80 | €204.80 | 111 |
| 2026-01-19 | €205.30 | €205.70 | €204.65 | €203.55 | 31 |
| 2026-01-16 | €209.95 | €209.95 | €209.95 | €209.55 | 2 |
| 2026-01-15 | €211.35 | €219.15 | €211.35 | €210.70 | 520 |
| 2026-01-14 | €212.95 | €212.95 | €210.05 | €210.05 | 28 |
| 2026-01-13 | €213.80 | €214.45 | €212.55 | €212.95 | 143 |
| 2026-01-12 | €224.85 | €224.85 | €211.65 | €212.45 | 71 |
| 2026-01-09 | €217.50 | €218.05 | €215.45 | €217.15 | 132 |
| 2026-01-08 | €219.70 | €219.70 | €219.70 | €219.35 | 21 |
| 2026-01-07 | €218.35 | €219.35 | €214.95 | €218.35 | 10 |
| 2026-01-06 | €220.70 | €220.70 | €220.70 | €218.25 | 5 |
| 2026-01-05 | €218.60 | €219.75 | €218.60 | €219.75 | 5 |
| 2026-01-02 | €218.20 | €218.20 | €218.20 | €214.40 | 2 |
| 2025-12-30 | €196.00 | €219.80 | €196.00 | €220.85 | 163 |
| 2025-12-29 | €224.95 | €224.95 | €216.95 | €217.20 | 205 |
| 2025-12-23 | €210.20 | €210.20 | €210.20 | €211.20 | 10 |
| 2025-12-22 | €219.25 | €219.25 | €210.95 | €211.25 | 62 |
| 2025-12-19 | €205.15 | €211.10 | €205.15 | €212.85 | 149 |
| 2025-12-18 | €197.88 | €206.15 | €197.88 | €207.25 | 89 |
| 2025-12-17 | €207.90 | €207.90 | €207.90 | €208.35 | 5 |
| 2025-12-16 | €208.50 | €208.50 | €208.50 | €208.50 | 0 |
| 2025-12-15 | €214.10 | €214.10 | €203.75 | €208.50 | 77 |
| 2025-12-12 | €207.55 | €207.55 | €207.55 | €205.85 | 3 |
| 2025-12-11 | €210.00 | €210.00 | €210.00 | €207.75 | 1 |
| 2025-12-10 | €215.00 | €215.00 | €215.00 | €213.35 | 4 |
| 2025-12-09 | €213.05 | €213.05 | €213.05 | €213.05 | 0 |
| 2025-12-08 | €213.60 | €213.60 | €213.60 | €213.05 | 1 |
| 2025-12-05 | €213.70 | €213.70 | €213.70 | €214.20 | 5 |
| 2025-12-04 | €208.40 | €209.60 | €208.40 | €210.00 | 10 |
| 2025-12-03 | €211.80 | €211.90 | €210.95 | €209.20 | 18 |
| 2025-12-02 | €216.45 | €216.45 | €212.85 | €212.70 | 22 |
| 2025-12-01 | €212.15 | €212.15 | €211.30 | €212.15 | 15 |
| 2025-11-28 | €210.70 | €210.70 | €210.70 | €211.25 | 9 |
| 2025-11-27 | €211.15 | €211.15 | €211.15 | €211.15 | 0 |
| 2025-11-26 | €207.90 | €211.50 | €207.90 | €211.15 | 39 |
| 2025-11-25 | €207.55 | €207.55 | €207.55 | €208.95 | 10 |
| 2025-11-24 | €205.80 | €206.70 | €201.55 | €206.70 | 64 |
| 2025-11-21 | €204.50 | €204.50 | €203.90 | €205.85 | 30 |
| 2025-11-20 | €209.05 | €210.05 | €208.25 | €206.90 | 45 |
| 2025-11-19 | €206.45 | €208.85 | €206.45 | €208.05 | 86 |
| 2025-11-18 | €203.35 | €203.35 | €201.75 | €205.55 | 5 |
| 2025-11-17 | €204.15 | €205.25 | €202.20 | €202.20 | 49 |
| 2025-11-14 | €203.40 | €203.40 | €203.40 | €204.50 | 25 |
| 2025-11-13 | €208.00 | €208.45 | €206.50 | €205.55 | 61 |
| 2025-11-12 | €211.55 | €211.55 | €205.40 | €207.15 | 82 |
| 2025-11-11 | €203.00 | €204.60 | €202.40 | €205.55 | 101 |
| 2025-11-10 | €204.20 | €210.55 | €202.40 | €202.40 | 988 |
| 2025-11-07 | €203.20 | €209.95 | €199.18 | €199.18 | 473 |
| 2025-11-06 | €228.05 | €228.05 | €220.50 | €222.00 | 55 |
| 2025-11-05 | €221.50 | €221.50 | €220.00 | €219.65 | 26 |
| 2025-11-04 | €221.60 | €223.40 | €220.75 | €219.95 | 20 |
| 2025-11-03 | €221.25 | €221.25 | €221.25 | €219.75 | 15 |
| 2025-10-31 | €220.70 | €220.70 | €220.70 | €220.70 | 0 |
| 2025-10-30 | €218.00 | €218.00 | €217.90 | €220.70 | 18 |
| 2025-10-29 | €215.85 | €215.85 | €215.85 | €215.85 | 6 |
| 2025-10-28 | €217.95 | €220.15 | €217.95 | €218.45 | 11 |
| 2025-10-27 | €221.80 | €221.80 | €218.00 | €217.45 | 113 |
| 2025-10-24 | €220.35 | €222.20 | €219.75 | €220.45 | 41 |
| 2025-10-23 | €230.30 | €230.30 | €218.25 | €219.95 | 96 |
| 2025-10-22 | €223.45 | €225.30 | €223.45 | €221.70 | 12 |
| 2025-10-21 | €224.15 | €224.15 | €224.15 | €224.15 | 0 |
| 2025-10-20 | €225.90 | €225.95 | €225.40 | €224.15 | 33 |
| 2025-10-17 | €219.65 | €224.45 | €218.10 | €222.75 | 142 |
| 2025-10-16 | €226.30 | €226.75 | €226.30 | €223.50 | 44 |
| 2025-10-15 | €222.95 | €226.80 | €222.95 | €226.35 | 56 |
| 2025-10-14 | €221.05 | €224.90 | €217.85 | €223.50 | 76 |
| 2025-10-13 | €222.20 | €222.20 | €220.30 | €221.30 | 99 |
| 2025-10-10 | €223.00 | €223.00 | €221.45 | €219.15 | 8 |
| 2025-10-09 | €222.70 | €223.75 | €222.00 | €222.70 | 91 |