Skip to main content
Take-Two Interactive Software, Inc. (BIT:1TTWO)
Italy flag Italy · Delayed Price · Currency is EUR
181.30
-2.20 (-1.20%)
At close: Apr 28, 2026

BIT:1TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.20184.20181.70181.70--0.98%3
Apr 27, 2026179.70183.80179.70183.50183.502.74%26
Apr 24, 2026181.40181.40180.00178.60178.60-0.83%69
Apr 23, 2026186.30187.50180.00180.10180.10-3.28%107
Apr 22, 2026186.20186.80185.30186.20186.200.59%140
Apr 21, 2026185.00186.40184.40185.10185.101.82%125
Apr 20, 2026178.80180.20178.80181.80181.80-0.76%45
Apr 17, 2026183.00183.50182.20183.20183.200.33%9
Apr 16, 2026183.20184.40182.00182.60182.601.67%250
Apr 15, 2026174.20179.00174.20179.60179.602.92%151
Apr 14, 2026170.30175.30170.30174.50174.501.87%90
Apr 13, 2026169.00170.60168.30171.30171.303.07%71
Apr 10, 2026170.00170.00166.20166.20166.20-2.81%96
Apr 9, 2026173.70173.80170.00171.00171.00-1.44%168
Apr 8, 2026174.20175.10173.40173.50173.503.09%122
Apr 7, 2026169.60172.70168.50168.30168.30-3.64%105
Apr 2, 2026170.52173.88166.74174.66174.662.24%366
Apr 1, 2026171.86171.86170.84170.84170.840.11%36
Mar 31, 2026169.56170.30169.56170.66170.66-0.04%34
Mar 30, 2026165.76169.66165.76170.72170.723.71%20
Mar 27, 2026169.08170.48165.74164.62164.62-2.86%40
Mar 26, 2026167.50170.64167.10169.46169.461.63%228
Mar 25, 2026167.80169.00164.14166.74166.74-0.70%256
Mar 24, 2026172.66172.66167.62167.92167.92-2.45%307
Mar 23, 2026172.40177.20172.38172.14172.14-1.35%237
Mar 20, 2026175.26175.26167.34174.50174.50-0.19%50
Mar 19, 2026178.00179.12177.90174.84174.84-1.76%95
Mar 18, 2026180.00180.34177.98177.98177.98-1.60%196
Mar 17, 2026180.88180.88180.88180.88180.88-0.40%-
Mar 16, 2026184.14184.14181.60181.60181.60-0.97%13
Mar 13, 2026180.00180.00180.00183.38183.381.04%20
Mar 12, 2026182.80182.80181.70181.50181.500.86%41
Mar 11, 2026179.96179.96179.96179.96179.96-1.04%-
Mar 10, 2026184.08184.56179.80181.86181.86-0.67%428
Mar 9, 2026180.70181.86180.18183.08183.081.12%179
Mar 6, 2026182.64185.28182.64181.06181.06-2.28%29
Mar 5, 2026185.98187.56184.00185.28185.280.28%99
Mar 4, 2026186.58188.42185.76184.76184.76-0.53%126
Mar 3, 2026182.52182.52179.04185.74185.741.48%87
Mar 2, 2026177.10184.26177.10183.04183.042.07%305
Feb 27, 2026179.40180.00177.44179.32179.320.11%168
Feb 26, 2026175.24176.08174.30179.12179.122.81%145
Feb 25, 2026173.60174.18172.22174.22174.222.12%57
Feb 24, 2026167.42172.08165.56170.60170.602.73%119
Feb 23, 2026170.00170.02165.96166.06166.06-2.27%209
Feb 20, 2026172.46172.46170.00169.92169.92-1.34%99
Feb 19, 2026169.90173.02169.12172.22172.222.79%181
Feb 18, 2026165.24168.34164.68167.54167.541.98%36
Feb 17, 2026165.84165.84163.94164.28164.28-0.32%44
Feb 16, 2026178.26178.26164.04164.80164.801.69%227
Feb 13, 2026162.92162.92154.08162.06162.060.30%405
Feb 12, 2026173.94174.38161.44161.58161.58-5.38%61
Feb 11, 2026178.36180.56169.30170.76170.76-3.83%573
Feb 10, 2026173.44178.06173.44177.56177.563.39%706
Feb 9, 2026167.46172.46165.20171.74171.744.30%588
Feb 6, 2026166.76167.76161.32164.66164.66-1.94%236
Feb 5, 2026172.12173.70167.10167.92167.92-2.36%290
Feb 4, 2026190.88190.88171.98171.98171.98-3.04%694
Feb 3, 2026189.76191.36177.38177.38177.38-7.87%490
Feb 2, 2026195.80195.80186.66192.54192.546.06%537
Jan 30, 2026199.92201.35180.34181.54181.54-9.06%565
Jan 29, 2026204.00204.00202.50199.62199.62-3.57%22
Jan 28, 2026205.85205.85205.85207.00207.000.51%2
Jan 27, 2026208.00210.00205.95205.95205.95-0.63%18
Jan 26, 2026207.00207.20206.50207.25207.250.51%37
Jan 23, 2026205.30206.20205.30206.20206.201.48%13
Jan 22, 2026204.20206.60203.50203.20203.20-0.49%30
Jan 21, 2026206.20206.20204.65204.20204.20-0.29%61
Jan 20, 2026204.80205.20202.80204.80204.800.61%111
Jan 19, 2026205.30205.70204.65203.55203.55-2.86%31
Jan 16, 2026209.95209.95209.95209.55209.55-0.55%2
Jan 15, 2026211.35219.15211.35210.70210.700.31%520
Jan 14, 2026212.95212.95210.05210.05210.05-1.36%28
Jan 13, 2026213.80214.45212.55212.95212.950.24%143
Jan 12, 2026224.85224.85211.65212.45212.45-2.16%71
Jan 9, 2026217.50218.05215.45217.15217.15-1.00%132
Jan 8, 2026219.70219.70219.70219.35219.350.46%21
Jan 7, 2026218.35219.35214.95218.35218.350.05%10
Jan 6, 2026220.70220.70220.70218.25218.25-0.68%5
Jan 5, 2026218.60219.75218.60219.75219.752.50%5
Jan 2, 2026218.20218.20218.20214.40214.40-2.92%2
Dec 30, 2025196.00219.80196.00220.85220.851.68%163
Dec 29, 2025224.95224.95216.95217.20217.202.84%205
Dec 23, 2025210.20210.20210.20211.20211.20-0.02%10
Dec 22, 2025219.25219.25210.95211.25211.25-0.75%62
Dec 19, 2025205.15211.10205.15212.85212.852.70%149
Dec 18, 2025197.88206.15197.88207.25207.25-0.53%89
Dec 17, 2025207.90207.90207.90208.35208.350.39%5
Dec 16, 2025207.55207.55207.55207.55207.55-0.46%-
Dec 15, 2025214.10214.10203.75208.50208.501.29%77
Dec 12, 2025207.55207.55207.55205.85205.85-0.91%3
Dec 11, 2025210.00210.00210.00207.75207.75-2.62%1
Dec 10, 2025215.00215.00215.00213.35213.350.54%4
Dec 9, 2025212.20212.20212.20212.20212.20-0.40%-
Dec 8, 2025213.60213.60213.60213.05213.05-0.54%1
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