Skip to main content
Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy flag Italy · Delayed Price · Currency is EUR
214.20
+4.20 (2.00%)
At close: Dec 5, 2025

BIT:1TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.70213.70213.70214.20214.202.00%5
Dec 4, 2025208.40209.60208.40210.00210.000.38%10
Dec 3, 2025211.80211.90210.95209.20209.20-1.65%18
Dec 2, 2025216.45216.45212.85212.70212.700.26%22
Dec 1, 2025212.15212.15211.30212.15212.150.43%15
Nov 28, 2025210.70210.70210.70211.25211.25-9
Nov 27, 2025211.25211.25211.25211.25211.250.05%-
Nov 26, 2025207.90211.50207.90211.15211.151.05%39
Nov 25, 2025207.55207.55207.55208.95208.951.09%10
Nov 24, 2025205.80206.70201.55206.70206.700.41%64
Nov 21, 2025204.50204.50203.90205.85205.85-0.51%30
Nov 20, 2025209.05210.05208.25206.90206.90-0.55%45
Nov 19, 2025206.45208.85206.45208.05208.051.22%86
Nov 18, 2025203.35203.35201.75205.55205.551.66%5
Nov 17, 2025204.15205.25202.20202.20202.20-1.12%49
Nov 14, 2025203.40203.40203.40204.50204.50-0.51%25
Nov 13, 2025208.00208.45206.50205.55205.55-0.77%61
Nov 12, 2025211.55211.55205.40207.15207.150.78%82
Nov 11, 2025203.00204.60202.40205.55205.551.56%101
Nov 10, 2025204.20210.55202.40202.40202.401.62%988
Nov 7, 2025203.20209.95199.18199.18199.18-10.28%473
Nov 6, 2025228.05228.05220.50222.00222.001.07%55
Nov 5, 2025221.50221.50220.00219.65219.65-0.14%26
Nov 4, 2025221.60223.40220.75219.95219.950.09%20
Nov 3, 2025221.25221.25221.25219.75219.75-0.43%15
Oct 31, 2025220.70220.70220.70220.70220.70--
Oct 30, 2025218.00218.00217.90220.70220.702.25%18
Oct 29, 2025215.85215.85215.85215.85215.85-1.19%6
Oct 28, 2025217.95220.15217.95218.45218.450.46%11
Oct 27, 2025221.80221.80218.00217.45217.45-1.36%113
Oct 24, 2025220.35222.20219.75220.45220.450.23%41
Oct 23, 2025230.30230.30218.25219.95219.95-0.79%96
Oct 22, 2025223.45225.30223.45221.70221.70-0.36%12
Oct 21, 2025222.50222.50222.50222.50222.50-0.74%-
Oct 20, 2025225.90225.95225.40224.15224.150.63%33
Oct 17, 2025219.65224.45218.10222.75222.75-0.34%142
Oct 16, 2025226.30226.75226.30223.50223.50-1.26%44
Oct 15, 2025222.95226.80222.95226.35226.351.28%56
Oct 14, 2025221.05224.90217.85223.50223.500.99%76
Oct 13, 2025222.20222.20220.30221.30221.300.98%99
Oct 10, 2025223.00223.00221.45219.15219.15-1.59%8
Oct 9, 2025222.70223.75222.00222.70222.700.38%91
Oct 8, 2025225.15226.25222.00221.85221.850.20%41
Oct 7, 2025221.10222.10219.45221.40221.400.68%39
Oct 6, 2025221.75222.40221.75219.90219.90-0.52%3
Oct 3, 2025219.50221.50219.50221.05221.050.80%47
Oct 2, 2025217.15219.80214.85219.30219.300.27%50
Oct 1, 2025218.45222.20216.55218.70218.70-0.64%92
Sep 30, 2025220.75223.00220.75220.10220.100.02%51
Sep 29, 2025220.40224.55220.40220.05220.053.70%109
Sep 26, 2025211.90211.90211.90212.20212.201.41%3
Sep 25, 2025208.70208.70207.70209.25209.252.00%44
Sep 24, 2025205.15205.15205.15205.15205.15-3.96%-
Sep 23, 2025237.20237.20213.05213.60213.60-0.97%214
Sep 22, 2025215.40215.40213.75215.70215.701.63%58
Sep 19, 2025211.95211.95211.65212.25212.25-0.45%164
Sep 18, 2025213.00214.95213.00213.20213.202.35%11
Sep 17, 2025210.20210.20209.90208.30208.30-0.41%128
Sep 16, 2025210.75215.75209.15209.15209.15-1.04%6
Sep 15, 2025210.50212.20210.50211.35211.350.81%6
Sep 12, 2025215.05215.05207.05209.65209.65-16
Sep 11, 2025209.65209.65209.65209.65209.650.43%-
Sep 10, 2025213.60213.60208.55208.75208.75-1.65%55
Sep 9, 2025216.10216.10209.75212.25212.251.19%41
Sep 8, 2025209.75209.75209.75209.75209.753.22%-
Sep 5, 2025203.00203.00203.00203.20203.20-1.53%6
Sep 4, 2025206.35206.35206.35206.35206.350.34%-
Sep 3, 2025205.00205.00205.00205.65205.650.81%10
Sep 2, 2025204.00204.00204.00204.00204.002.28%-
Sep 1, 2025199.46199.46199.46199.46199.46--
Aug 29, 2025201.10201.10201.10199.46199.460.23%6
Aug 28, 2025199.00199.00199.00199.00199.00-0.02%-
Aug 27, 2025199.04199.04199.04199.04199.040.27%-
Aug 26, 2025209.30209.30200.05198.50198.500.19%19
Aug 25, 2025196.06198.90196.06198.12198.121.85%9
Aug 22, 2025198.72198.72197.70194.52194.52-0.89%23
Aug 21, 2025196.26196.26196.26196.26196.260.19%-
Aug 20, 2025196.24196.24195.64195.88195.88-0.29%17
Aug 19, 2025200.10200.10200.10196.44196.44-2.02%5
Aug 18, 2025202.80202.80199.98200.50200.50-1.13%20
Aug 14, 2025203.15203.15202.45202.80202.801.71%3
Aug 13, 2025199.28199.28199.28199.40199.400.68%11
Aug 12, 2025191.86193.46191.86198.06198.062.22%10
Aug 11, 2025188.18191.72188.18193.76193.762.82%6
Aug 8, 2025203.65204.05187.10188.44188.44-2.65%119
Aug 7, 2025193.56193.56193.56193.56193.56-0.14%-
Aug 6, 2025193.84193.84193.84193.84193.84-1.02%-
Aug 5, 2025195.84195.84195.84195.84195.840.44%-
Aug 4, 2025193.00193.00193.00194.98194.981.40%2
Aug 1, 2025192.76193.50192.76192.28192.28-1.81%11
Jul 31, 2025204.35204.35204.35195.82195.82-0.17%1
Jul 30, 2025194.34195.90194.34196.16196.161.01%60
Jul 29, 2025196.74196.74196.74194.20194.200.52%2
Jul 28, 2025195.30195.30195.30193.20193.200.42%17
Jul 25, 2025192.40192.40192.40192.40192.40-1.02%-
Jul 24, 2025194.24195.76194.24194.38194.38-0.47%3
Jul 23, 2025195.30195.30195.30195.30195.30-0.96%-
Jul 22, 2025197.20197.20197.20197.20197.20-0.58%-
Jul 21, 2025200.50202.25200.50198.36198.360.19%17
Jul 18, 2025202.30203.20197.24197.98197.98-2.38%22