Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy
· Delayed Price · Currency is EUR 181.52
+0.46 (0.25%)
At close: Mar 9, 2026
BIT:1TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.70 | 181.86 | 180.18 | 181.86 | - | 0.44% | - |
| Mar 6, 2026 | 182.64 | 185.28 | 182.64 | 181.06 | 181.06 | -2.28% | 29 |
| Mar 5, 2026 | 185.98 | 187.56 | 184.00 | 185.28 | 185.28 | 0.28% | 99 |
| Mar 4, 2026 | 186.58 | 188.42 | 185.76 | 184.76 | 184.76 | -0.53% | 126 |
| Mar 3, 2026 | 182.52 | 182.52 | 179.04 | 185.74 | 185.74 | 1.48% | 87 |
| Mar 2, 2026 | 177.10 | 184.26 | 177.10 | 183.04 | 183.04 | 2.07% | 305 |
| Feb 27, 2026 | 179.40 | 180.00 | 177.44 | 179.32 | 179.32 | 0.11% | 168 |
| Feb 26, 2026 | 175.24 | 176.08 | 174.30 | 179.12 | 179.12 | 2.81% | 145 |
| Feb 25, 2026 | 173.60 | 174.18 | 172.22 | 174.22 | 174.22 | 2.12% | 57 |
| Feb 24, 2026 | 167.42 | 172.08 | 165.56 | 170.60 | 170.60 | 2.73% | 119 |
| Feb 23, 2026 | 170.00 | 170.02 | 165.96 | 166.06 | 166.06 | -2.27% | 209 |
| Feb 20, 2026 | 172.46 | 172.46 | 170.00 | 169.92 | 169.92 | -1.34% | 99 |
| Feb 19, 2026 | 169.90 | 173.02 | 169.12 | 172.22 | 172.22 | 2.79% | 181 |
| Feb 18, 2026 | 165.24 | 168.34 | 164.68 | 167.54 | 167.54 | 1.98% | 36 |
| Feb 17, 2026 | 165.84 | 165.84 | 163.94 | 164.28 | 164.28 | -0.32% | 44 |
| Feb 16, 2026 | 178.26 | 178.26 | 164.04 | 164.80 | 164.80 | 1.69% | 227 |
| Feb 13, 2026 | 162.92 | 162.92 | 154.08 | 162.06 | 162.06 | 0.30% | 405 |
| Feb 12, 2026 | 173.94 | 174.38 | 161.44 | 161.58 | 161.58 | -5.38% | 61 |
| Feb 11, 2026 | 178.36 | 180.56 | 169.30 | 170.76 | 170.76 | -3.83% | 573 |
| Feb 10, 2026 | 173.44 | 178.06 | 173.44 | 177.56 | 177.56 | 3.39% | 706 |
| Feb 9, 2026 | 167.46 | 172.46 | 165.20 | 171.74 | 171.74 | 4.30% | 588 |
| Feb 6, 2026 | 166.76 | 167.76 | 161.32 | 164.66 | 164.66 | -1.94% | 236 |
| Feb 5, 2026 | 172.12 | 173.70 | 167.10 | 167.92 | 167.92 | -2.36% | 290 |
| Feb 4, 2026 | 190.88 | 190.88 | 171.98 | 171.98 | 171.98 | -3.04% | 694 |
| Feb 3, 2026 | 189.76 | 191.36 | 177.38 | 177.38 | 177.38 | -7.87% | 490 |
| Feb 2, 2026 | 195.80 | 195.80 | 186.66 | 192.54 | 192.54 | 6.06% | 537 |
| Jan 30, 2026 | 199.92 | 201.35 | 180.34 | 181.54 | 181.54 | -9.06% | 565 |
| Jan 29, 2026 | 204.00 | 204.00 | 202.50 | 199.62 | 199.62 | -3.57% | 22 |
| Jan 28, 2026 | 205.85 | 205.85 | 205.85 | 207.00 | 207.00 | 0.51% | 2 |
| Jan 27, 2026 | 208.00 | 210.00 | 205.95 | 205.95 | 205.95 | -0.63% | 18 |
| Jan 26, 2026 | 207.00 | 207.20 | 206.50 | 207.25 | 207.25 | 0.51% | 37 |
| Jan 23, 2026 | 205.30 | 206.20 | 205.30 | 206.20 | 206.20 | 1.48% | 13 |
| Jan 22, 2026 | 204.20 | 206.60 | 203.50 | 203.20 | 203.20 | -0.49% | 30 |
| Jan 21, 2026 | 206.20 | 206.20 | 204.65 | 204.20 | 204.20 | -0.29% | 61 |
| Jan 20, 2026 | 204.80 | 205.20 | 202.80 | 204.80 | 204.80 | 0.61% | 111 |
| Jan 19, 2026 | 205.30 | 205.70 | 204.65 | 203.55 | 203.55 | -2.86% | 31 |
| Jan 16, 2026 | 209.95 | 209.95 | 209.95 | 209.55 | 209.55 | -0.55% | 2 |
| Jan 15, 2026 | 211.35 | 219.15 | 211.35 | 210.70 | 210.70 | 0.31% | 520 |
| Jan 14, 2026 | 212.95 | 212.95 | 210.05 | 210.05 | 210.05 | -1.36% | 28 |
| Jan 13, 2026 | 213.80 | 214.45 | 212.55 | 212.95 | 212.95 | 0.24% | 143 |
| Jan 12, 2026 | 224.85 | 224.85 | 211.65 | 212.45 | 212.45 | -2.16% | 71 |
| Jan 9, 2026 | 217.50 | 218.05 | 215.45 | 217.15 | 217.15 | -1.00% | 132 |
| Jan 8, 2026 | 219.70 | 219.70 | 219.70 | 219.35 | 219.35 | 0.46% | 21 |
| Jan 7, 2026 | 218.35 | 219.35 | 214.95 | 218.35 | 218.35 | 0.05% | 10 |
| Jan 6, 2026 | 220.70 | 220.70 | 220.70 | 218.25 | 218.25 | -0.68% | 5 |
| Jan 5, 2026 | 218.60 | 219.75 | 218.60 | 219.75 | 219.75 | 2.50% | 5 |
| Jan 2, 2026 | 218.20 | 218.20 | 218.20 | 214.40 | 214.40 | -2.92% | 2 |
| Dec 30, 2025 | 196.00 | 219.80 | 196.00 | 220.85 | 220.85 | 1.68% | 163 |
| Dec 29, 2025 | 224.95 | 224.95 | 216.95 | 217.20 | 217.20 | 2.84% | 205 |
| Dec 23, 2025 | 210.20 | 210.20 | 210.20 | 211.20 | 211.20 | -0.02% | 10 |
| Dec 22, 2025 | 219.25 | 219.25 | 210.95 | 211.25 | 211.25 | -0.75% | 62 |
| Dec 19, 2025 | 205.15 | 211.10 | 205.15 | 212.85 | 212.85 | 2.70% | 149 |
| Dec 18, 2025 | 197.88 | 206.15 | 197.88 | 207.25 | 207.25 | -0.53% | 89 |
| Dec 17, 2025 | 207.90 | 207.90 | 207.90 | 208.35 | 208.35 | 0.39% | 5 |
| Dec 16, 2025 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | -0.46% | - |
| Dec 15, 2025 | 214.10 | 214.10 | 203.75 | 208.50 | 208.50 | 1.29% | 77 |
| Dec 12, 2025 | 207.55 | 207.55 | 207.55 | 205.85 | 205.85 | -0.91% | 3 |
| Dec 11, 2025 | 210.00 | 210.00 | 210.00 | 207.75 | 207.75 | -2.62% | 1 |
| Dec 10, 2025 | 215.00 | 215.00 | 215.00 | 213.35 | 213.35 | 0.54% | 4 |
| Dec 9, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.40% | - |
| Dec 8, 2025 | 213.60 | 213.60 | 213.60 | 213.05 | 213.05 | -0.54% | 1 |
| Dec 5, 2025 | 213.70 | 213.70 | 213.70 | 214.20 | 214.20 | 2.00% | 5 |
| Dec 4, 2025 | 208.40 | 209.60 | 208.40 | 210.00 | 210.00 | 0.38% | 10 |
| Dec 3, 2025 | 211.80 | 211.90 | 210.95 | 209.20 | 209.20 | -1.65% | 18 |
| Dec 2, 2025 | 216.45 | 216.45 | 212.85 | 212.70 | 212.70 | 0.26% | 22 |
| Dec 1, 2025 | 212.15 | 212.15 | 211.30 | 212.15 | 212.15 | 0.43% | 15 |
| Nov 28, 2025 | 210.70 | 210.70 | 210.70 | 211.25 | 211.25 | - | 9 |
| Nov 27, 2025 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | 0.05% | - |
| Nov 26, 2025 | 207.90 | 211.50 | 207.90 | 211.15 | 211.15 | 1.05% | 39 |
| Nov 25, 2025 | 207.55 | 207.55 | 207.55 | 208.95 | 208.95 | 1.09% | 10 |
| Nov 24, 2025 | 205.80 | 206.70 | 201.55 | 206.70 | 206.70 | 0.41% | 64 |
| Nov 21, 2025 | 204.50 | 204.50 | 203.90 | 205.85 | 205.85 | -0.51% | 30 |
| Nov 20, 2025 | 209.05 | 210.05 | 208.25 | 206.90 | 206.90 | -0.55% | 45 |
| Nov 19, 2025 | 206.45 | 208.85 | 206.45 | 208.05 | 208.05 | 1.22% | 86 |
| Nov 18, 2025 | 203.35 | 203.35 | 201.75 | 205.55 | 205.55 | 1.66% | 5 |
| Nov 17, 2025 | 204.15 | 205.25 | 202.20 | 202.20 | 202.20 | -1.12% | 49 |
| Nov 14, 2025 | 203.40 | 203.40 | 203.40 | 204.50 | 204.50 | -0.51% | 25 |
| Nov 13, 2025 | 208.00 | 208.45 | 206.50 | 205.55 | 205.55 | -0.77% | 61 |
| Nov 12, 2025 | 211.55 | 211.55 | 205.40 | 207.15 | 207.15 | 0.78% | 82 |
| Nov 11, 2025 | 203.00 | 204.60 | 202.40 | 205.55 | 205.55 | 1.56% | 101 |
| Nov 10, 2025 | 204.20 | 210.55 | 202.40 | 202.40 | 202.40 | 1.62% | 988 |
| Nov 7, 2025 | 203.20 | 209.95 | 199.18 | 199.18 | 199.18 | -10.28% | 473 |
| Nov 6, 2025 | 228.05 | 228.05 | 220.50 | 222.00 | 222.00 | 1.07% | 55 |
| Nov 5, 2025 | 221.50 | 221.50 | 220.00 | 219.65 | 219.65 | -0.14% | 26 |
| Nov 4, 2025 | 221.60 | 223.40 | 220.75 | 219.95 | 219.95 | 0.09% | 20 |
| Nov 3, 2025 | 221.25 | 221.25 | 221.25 | 219.75 | 219.75 | -0.43% | 15 |
| Oct 31, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - | - |
| Oct 30, 2025 | 218.00 | 218.00 | 217.90 | 220.70 | 220.70 | 2.25% | 18 |
| Oct 29, 2025 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | -1.19% | 6 |
| Oct 28, 2025 | 217.95 | 220.15 | 217.95 | 218.45 | 218.45 | 0.46% | 11 |
| Oct 27, 2025 | 221.80 | 221.80 | 218.00 | 217.45 | 217.45 | -1.36% | 113 |
| Oct 24, 2025 | 220.35 | 222.20 | 219.75 | 220.45 | 220.45 | 0.23% | 41 |
| Oct 23, 2025 | 230.30 | 230.30 | 218.25 | 219.95 | 219.95 | -0.79% | 96 |
| Oct 22, 2025 | 223.45 | 225.30 | 223.45 | 221.70 | 221.70 | -0.36% | 12 |
| Oct 21, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.74% | - |
| Oct 20, 2025 | 225.90 | 225.95 | 225.40 | 224.15 | 224.15 | 0.63% | 33 |
| Oct 17, 2025 | 219.65 | 224.45 | 218.10 | 222.75 | 222.75 | -0.34% | 142 |
| Oct 16, 2025 | 226.30 | 226.75 | 226.30 | 223.50 | 223.50 | -1.26% | 44 |
| Oct 15, 2025 | 222.95 | 226.80 | 222.95 | 226.35 | 226.35 | 1.28% | 56 |
| Oct 14, 2025 | 221.05 | 224.90 | 217.85 | 223.50 | 223.50 | 0.99% | 76 |