Skip to main content
Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,755.00
-36.00 (-0.95%)
Last updated: Mar 9, 2026, 12:06 PM CST

BMV:TTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,742.003,755.003,742.003,755.003,755.00-0.95%242
Mar 5, 20263,791.003,791.003,791.003,791.003,791.000.03%8
Mar 3, 20263,790.003,790.003,790.003,790.003,790.002.43%14
Mar 2, 20263,700.003,700.003,700.003,700.003,700.00-15
Feb 27, 20263,700.003,700.003,700.003,700.003,700.001.06%13
Feb 26, 20263,678.303,678.303,661.043,661.043,661.044.60%1,163
Feb 24, 20263,482.003,500.003,482.003,500.003,500.002.00%19
Feb 20, 20263,453.003,453.003,428.003,431.503,431.500.31%4,008
Feb 18, 20263,390.373,421.003,390.373,421.003,421.003.67%418
Feb 17, 20263,350.003,350.003,300.003,300.003,300.00-44
Feb 13, 20263,300.003,300.003,300.003,300.003,300.000.61%11
Feb 12, 20263,382.003,382.003,280.003,280.003,280.00-6.59%2,451
Feb 11, 20263,490.003,512.003,490.003,511.303,511.30-2.68%259
Feb 10, 20263,625.003,625.003,608.003,608.113,608.113.38%812
Feb 9, 20263,485.063,490.003,455.483,490.003,490.006.43%533
Feb 6, 20263,372.003,372.003,279.113,279.113,279.11-2.75%404
Feb 5, 20263,465.003,502.793,372.003,372.003,372.00-2.29%861
Feb 4, 20263,520.003,645.003,440.003,451.003,451.00-3.88%4,513
Feb 3, 20263,586.003,650.003,586.003,590.453,590.45-4.89%773
Jan 30, 20263,785.003,785.003,738.003,775.003,775.00-9.04%27
Jan 29, 20264,150.004,150.004,150.004,150.004,150.00-1.43%18
Jan 28, 20264,210.004,210.004,210.004,210.004,210.00-0.47%253
Jan 26, 20264,230.004,230.004,230.004,230.004,230.00-0.41%19
Jan 23, 20264,254.004,254.004,247.294,247.294,247.292.34%1,447
Jan 21, 20264,150.004,150.004,150.004,150.004,150.00-2.12%7,068
Jan 20, 20264,240.004,240.004,240.004,240.004,240.00-1.05%12
Jan 16, 20264,320.004,320.004,285.004,285.004,285.00-0.76%20
Jan 15, 20264,318.004,318.004,318.004,318.004,318.00-0.96%27
Jan 14, 20264,360.004,360.004,360.004,360.004,360.00-1.20%20
Jan 13, 20264,450.004,450.004,413.004,413.004,413.00-1.93%26
Jan 12, 20264,600.004,600.004,500.004,500.004,500.00-3,317
Jan 9, 20264,500.004,500.004,500.004,500.004,500.00-0.99%29
Jan 8, 20264,545.004,545.004,545.004,545.004,545.00-2.19%25
Jan 2, 20264,647.004,647.004,647.004,647.004,647.000.02%26
Dec 30, 20254,645.854,645.854,645.854,645.854,645.850.81%132
Dec 29, 20254,575.004,608.464,575.004,608.464,608.460.73%362
Dec 26, 20254,574.944,574.944,574.944,574.944,574.943.62%1,914
Dec 17, 20254,415.004,415.004,415.004,415.004,415.000.80%17
Dec 16, 20254,380.004,380.004,380.004,380.004,380.00-1.57%142
Dec 15, 20254,417.004,450.004,417.004,450.004,450.000.74%30
Dec 11, 20254,417.324,417.324,417.324,417.324,417.32-1.78%144
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