Skip to main content
Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,497.43
+52.43 (1.18%)
At close: Dec 5, 2025

BMV:TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,515.004,515.004,497.434,497.434,497.431.18%643
Dec 4, 20254,445.004,445.004,445.004,445.004,445.00-2.31%25
Dec 2, 20254,566.364,566.364,550.004,550.004,550.002.94%78
Nov 25, 20254,428.004,428.004,420.004,420.004,420.000.18%44
Nov 24, 20254,412.004,412.004,412.004,412.004,412.00-0.85%15,835
Nov 20, 20254,380.004,450.004,380.004,450.004,450.001.16%1,137
Nov 13, 20254,399.004,399.004,399.004,399.004,399.00-0.35%62
Nov 12, 20254,373.974,414.324,373.974,414.324,414.320.10%9,536
Nov 11, 20254,450.004,450.004,398.004,410.004,410.002.08%60
Nov 10, 20254,350.004,380.004,300.004,320.004,320.000.71%244
Nov 7, 20254,410.004,422.504,241.004,289.724,289.72-8.83%2,207
Nov 6, 20254,705.324,705.324,705.324,705.324,705.32-1.97%544
Nov 5, 20254,800.004,800.004,800.004,800.004,800.002.13%6
Nov 4, 20254,700.004,700.004,700.004,700.004,700.000.43%27
Nov 3, 20254,680.004,680.004,680.004,680.004,680.00-0.23%15
Oct 30, 20254,682.214,690.914,681.424,690.914,690.911.00%1,525
Oct 28, 20254,670.004,670.434,635.014,644.384,644.38-0.85%644
Oct 27, 20254,675.254,684.004,673.234,684.004,684.00-0.32%4,562
Oct 24, 20254,700.004,740.004,680.004,699.004,699.00-0.02%273
Oct 23, 20254,734.364,734.364,700.004,700.004,700.00-0.73%24
Oct 22, 20254,850.004,850.004,734.364,734.364,734.36-1.16%2,599
Oct 21, 20254,790.004,790.004,790.004,790.004,790.00-0.73%26
Oct 20, 20254,790.004,825.004,790.004,825.004,825.000.81%68
Oct 17, 20254,797.004,797.004,786.064,786.064,786.06-1.32%668
Oct 15, 20254,850.004,850.004,850.004,850.004,850.002.71%31
Oct 13, 20254,787.994,787.994,722.004,722.004,722.000.47%25
Oct 8, 20254,730.004,730.004,700.004,700.004,700.00-0.42%701
Oct 6, 20254,800.004,800.004,719.004,720.004,720.00-1.67%109
Oct 3, 20254,800.004,800.004,800.004,800.004,800.001.85%11
Oct 1, 20254,713.144,713.144,713.004,713.004,713.000.28%49
Sep 29, 20254,700.004,700.004,700.004,700.004,700.003.30%78
Sep 25, 20254,556.854,556.854,550.004,550.004,550.001.79%977
Sep 24, 20254,584.004,584.004,470.004,470.004,470.00-3.25%56
Sep 22, 20254,620.004,620.004,620.004,620.004,620.000.30%75
Sep 19, 20254,606.084,606.084,606.084,606.084,606.081.79%3,996
Sep 18, 20254,525.004,525.004,525.004,525.004,525.00-0.53%8
Sep 17, 20254,549.004,549.004,549.004,549.004,549.00-183
Sep 11, 20254,400.004,549.004,400.004,549.004,549.000.34%17
Sep 10, 20254,650.004,650.004,533.524,533.524,533.52-2.50%93
Sep 8, 20254,500.004,650.004,500.004,650.004,650.003.37%209
Sep 5, 20254,503.034,503.034,498.234,498.234,498.230.77%170
Sep 3, 20254,463.724,463.724,463.724,463.724,463.720.53%266
Sep 2, 20254,420.004,440.004,420.004,440.004,440.001.67%55
Aug 29, 20254,366.934,366.934,366.934,366.934,366.93-14
Aug 28, 20254,366.934,366.934,366.934,366.934,366.931.25%76
Aug 26, 20254,313.204,313.204,313.204,313.204,313.20-0.39%17
Aug 15, 20254,330.004,330.004,330.004,330.004,330.00-2.46%90
Aug 14, 20254,439.254,439.254,439.254,439.254,439.252.95%679
Aug 12, 20254,262.404,311.904,262.404,311.904,311.903.73%64
Aug 11, 20254,214.304,214.304,157.004,157.004,157.00-4.33%1,058
Aug 8, 20254,345.004,345.004,345.004,345.004,345.003.45%18
Aug 7, 20254,200.004,200.004,200.004,200.004,200.00-1.29%11
Aug 6, 20254,200.004,255.004,200.004,255.004,255.002.53%1,822
Aug 5, 20254,245.854,245.854,150.004,150.004,150.00-3.71%84
Aug 4, 20254,220.004,310.004,220.004,310.004,310.002.13%43
Jul 29, 20254,328.994,328.994,220.004,220.004,220.00-0.35%46
Jul 28, 20254,235.004,235.004,235.004,235.004,235.001.80%7,095
Jul 25, 20254,160.004,160.004,160.004,160.004,160.00-2.44%68
Jul 23, 20254,264.004,264.004,264.004,264.004,264.00-0.54%25
Jul 22, 20254,287.004,287.004,287.004,287.004,287.00-1.67%14
Jul 21, 20254,360.004,360.004,360.004,360.004,360.001.16%15
Jul 18, 20254,360.004,360.004,310.004,310.004,310.00-1.15%32
Jul 11, 20254,423.504,423.504,360.004,360.004,360.00-0.85%332
Jul 10, 20254,415.004,415.004,397.274,397.274,397.27-2.72%479
Jul 9, 20254,520.004,520.004,520.004,520.004,520.000.24%15
Jul 7, 20254,620.004,620.004,509.004,509.004,509.00-2.30%93
Jul 3, 20254,615.004,615.004,615.004,615.004,615.002.56%9
Jul 2, 20254,509.004,509.004,500.004,500.004,500.00-22
Jul 1, 20254,500.004,500.004,500.004,500.004,500.00-121
Jun 30, 20254,580.004,580.004,500.004,500.004,500.00-3.27%24
Jun 24, 20254,652.004,652.004,652.004,652.004,652.002.34%2,759
Jun 20, 20254,600.004,618.004,545.004,545.684,545.680.26%6,363
Jun 18, 20254,533.824,533.824,533.824,533.824,533.821.54%375
Jun 17, 20254,465.004,465.004,465.004,465.004,465.00-0.95%1,866
Jun 16, 20254,508.004,508.004,508.004,508.004,508.001.69%13
Jun 13, 20254,433.004,433.004,433.004,433.004,433.000.05%12
Jun 12, 20254,431.004,431.004,431.004,431.004,431.000.25%20
Jun 10, 20254,420.004,420.004,420.004,420.004,420.00-1.16%15