Take-Two Interactive Software, Inc. (VIE:TTWO)
Austria
· Delayed Price · Currency is EUR 182.20
+1.10 (0.61%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 183.00 | 183.00 | 182.20 | 182.20 | - | 0.61% | - |
| Apr 28, 2026 | 182.70 | 182.90 | 181.10 | 181.10 | 181.10 | -1.58% | - |
| Apr 27, 2026 | 179.70 | 184.00 | 177.70 | 184.00 | 184.00 | 3.25% | 3 |
| Apr 24, 2026 | 181.30 | 182.30 | 178.20 | 178.20 | 178.20 | -1.11% | 2 |
| Apr 23, 2026 | 186.20 | 186.20 | 180.20 | 180.20 | 180.20 | -3.48% | - |
| Apr 22, 2026 | 188.70 | 188.70 | 186.10 | 186.70 | 186.70 | 0.59% | 30 |
| Apr 21, 2026 | 184.80 | 185.60 | 184.80 | 185.60 | 185.60 | 1.92% | - |
| Apr 20, 2026 | 179.50 | 182.10 | 179.50 | 182.10 | 182.10 | -0.65% | - |
| Apr 17, 2026 | 182.30 | 184.00 | 182.30 | 183.30 | 183.30 | 0.11% | - |
| Apr 16, 2026 | 182.50 | 184.10 | 182.50 | 183.10 | 183.10 | 1.95% | - |
| Apr 15, 2026 | 174.90 | 179.60 | 174.90 | 179.60 | 179.60 | 2.75% | 30 |
| Apr 14, 2026 | 171.30 | 174.80 | 171.30 | 174.80 | 174.80 | 1.92% | 3 |
| Apr 13, 2026 | 168.60 | 171.50 | 167.90 | 171.50 | 171.50 | 2.94% | - |
| Apr 10, 2026 | 170.30 | 172.00 | 166.60 | 166.60 | 166.60 | -2.63% | 3 |
| Apr 9, 2026 | 173.50 | 173.50 | 171.10 | 171.10 | 171.10 | -1.33% | - |
| Apr 8, 2026 | 176.10 | 176.10 | 173.40 | 173.40 | 173.40 | 2.85% | 18 |
| Apr 7, 2026 | 171.90 | 172.00 | 168.60 | 168.60 | 168.60 | -3.41% | 4 |
| Apr 2, 2026 | 170.30 | 174.56 | 169.56 | 174.56 | 174.56 | 2.42% | - |
| Apr 1, 2026 | 171.10 | 171.60 | 170.44 | 170.44 | 170.44 | -0.08% | 5 |
| Mar 31, 2026 | 169.92 | 170.58 | 168.52 | 170.58 | 170.58 | - | 15 |
| Mar 30, 2026 | 166.02 | 170.58 | 166.02 | 170.58 | 170.58 | 3.53% | - |
| Mar 27, 2026 | 169.64 | 169.64 | 164.54 | 164.76 | 164.76 | -2.88% | 3 |
| Mar 26, 2026 | 166.66 | 169.90 | 166.58 | 169.64 | 169.64 | 1.68% | 4 |
| Mar 25, 2026 | 167.30 | 167.92 | 164.46 | 166.84 | 166.84 | -0.67% | 3 |
| Mar 24, 2026 | 174.22 | 174.22 | 167.96 | 167.96 | 167.96 | -2.53% | - |
| Mar 23, 2026 | 172.00 | 175.46 | 172.00 | 172.32 | 172.32 | -1.19% | - |
| Mar 20, 2026 | 174.60 | 174.60 | 173.62 | 174.40 | 174.40 | -0.21% | - |
| Mar 19, 2026 | 178.18 | 178.18 | 174.76 | 174.76 | 174.76 | -2.08% | - |
| Mar 18, 2026 | 181.06 | 181.06 | 178.48 | 178.48 | 178.48 | -0.87% | 2 |
| Mar 11, 2026 | 180.74 | 180.92 | 180.04 | 180.04 | 180.04 | -0.95% | - |
| Mar 10, 2026 | 184.60 | 185.30 | 181.76 | 181.76 | 181.76 | -0.88% | - |
| Mar 9, 2026 | 180.64 | 183.38 | 180.64 | 183.38 | 183.38 | 1.30% | 55 |
| Mar 6, 2026 | 183.56 | 183.56 | 181.02 | 181.02 | 181.02 | -2.12% | - |
| Mar 5, 2026 | 185.48 | 186.36 | 184.26 | 184.94 | 184.94 | -0.11% | - |
| Mar 4, 2026 | 186.56 | 187.36 | 185.14 | 185.14 | 185.14 | -0.41% | 85 |
| Mar 3, 2026 | 182.08 | 185.90 | 181.20 | 185.90 | 185.90 | 1.31% | - |
| Mar 2, 2026 | 178.86 | 183.50 | 177.74 | 183.50 | 183.50 | 2.17% | 3 |
| Feb 27, 2026 | 182.08 | 182.08 | 178.44 | 179.60 | 179.60 | 0.25% | 10 |
| Feb 26, 2026 | 175.70 | 179.16 | 175.70 | 179.16 | 179.16 | 2.79% | - |
| Feb 25, 2026 | 173.12 | 174.30 | 173.12 | 174.30 | 174.30 | 2.10% | - |
| Feb 24, 2026 | 166.46 | 170.72 | 165.28 | 170.72 | 170.72 | 3.13% | - |
| Feb 23, 2026 | 169.12 | 169.78 | 165.54 | 165.54 | 165.54 | -2.66% | 31 |
| Feb 20, 2026 | 172.26 | 172.50 | 169.22 | 170.06 | 170.06 | -1.10% | 20 |
| Feb 19, 2026 | 170.68 | 171.96 | 169.36 | 171.96 | 171.96 | 2.56% | 3 |
| Feb 18, 2026 | 165.12 | 167.66 | 164.68 | 167.66 | 167.66 | 2.27% | - |
| Feb 17, 2026 | 165.54 | 165.54 | 163.48 | 163.94 | 163.94 | -0.28% | 1 |
| Feb 16, 2026 | 164.26 | 166.34 | 163.30 | 164.40 | 164.40 | 1.57% | 74 |
| Feb 13, 2026 | 162.66 | 162.66 | 161.12 | 161.86 | 161.86 | 0.16% | 73 |
| Feb 12, 2026 | 172.34 | 172.62 | 161.60 | 161.60 | 161.60 | -5.18% | - |
| Feb 11, 2026 | 178.94 | 178.94 | 170.42 | 170.42 | 170.42 | -3.91% | 49 |
| Feb 10, 2026 | 173.00 | 178.00 | 173.00 | 177.36 | 177.36 | 3.24% | 64 |
| Feb 9, 2026 | 167.86 | 171.80 | 165.92 | 171.80 | 171.80 | 4.18% | 67 |
| Feb 6, 2026 | 168.16 | 168.16 | 164.90 | 164.90 | 164.90 | -1.85% | 15 |
| Feb 5, 2026 | 171.36 | 173.56 | 168.00 | 168.00 | 168.00 | -1.93% | 18 |
| Feb 4, 2026 | 191.26 | 191.26 | 170.00 | 171.30 | 171.30 | -3.44% | 52 |
| Feb 3, 2026 | 190.14 | 190.14 | 177.40 | 177.40 | 177.40 | -8.31% | 2 |
| Feb 2, 2026 | 188.24 | 193.48 | 188.08 | 193.48 | 193.48 | 5.84% | 26 |
| Jan 30, 2026 | 199.56 | 201.20 | 182.80 | 182.80 | 182.80 | -8.38% | - |
| Jan 29, 2026 | 205.40 | 205.40 | 199.52 | 199.52 | 199.52 | -3.15% | 7 |
| Jan 28, 2026 | 205.90 | 206.00 | 204.85 | 206.00 | 206.00 | 0.24% | - |
| Jan 27, 2026 | 208.30 | 208.30 | 205.50 | 205.50 | 205.50 | -0.94% | - |
| Jan 26, 2026 | 207.30 | 207.45 | 207.00 | 207.45 | 207.45 | 0.66% | - |
| Jan 23, 2026 | 206.60 | 206.60 | 205.40 | 206.10 | 206.10 | 1.45% | - |
| Jan 22, 2026 | 204.85 | 205.50 | 203.15 | 203.15 | 203.15 | -0.56% | - |
| Jan 21, 2026 | 206.15 | 206.15 | 204.30 | 204.30 | 204.30 | 0.79% | - |
| Jan 20, 2026 | 203.45 | 203.45 | 202.70 | 202.70 | 202.70 | -0.54% | - |
| Jan 19, 2026 | 207.05 | 207.05 | 203.65 | 203.80 | 203.80 | -2.84% | - |
| Jan 16, 2026 | 210.75 | 214.35 | 209.75 | 209.75 | 209.75 | -0.47% | 3 |
| Jan 15, 2026 | 213.20 | 214.05 | 210.75 | 210.75 | 210.75 | 0.26% | 14 |
| Jan 14, 2026 | 212.55 | 212.55 | 210.20 | 210.20 | 210.20 | -1.34% | 15 |
| Jan 13, 2026 | 212.75 | 213.95 | 212.75 | 213.05 | 213.05 | 0.40% | - |
| Jan 12, 2026 | 213.30 | 213.30 | 212.20 | 212.20 | 212.20 | -2.21% | - |
| Jan 9, 2026 | 216.60 | 218.90 | 216.60 | 217.00 | 217.00 | -1.07% | 10 |
| Jan 8, 2026 | 219.15 | 220.05 | 218.45 | 219.35 | 219.35 | 0.60% | - |
| Jan 7, 2026 | 218.85 | 218.85 | 217.70 | 218.05 | 218.05 | -0.09% | - |
| Jan 6, 2026 | 219.80 | 219.85 | 218.25 | 218.25 | 218.25 | -0.61% | - |
| Jan 5, 2026 | 216.30 | 219.60 | 216.30 | 219.60 | 219.60 | 2.47% | - |
| Jan 2, 2026 | 219.60 | 219.85 | 214.30 | 214.30 | 214.30 | -1.36% | - |
| Dec 30, 2025 | 215.85 | 217.25 | 215.85 | 217.25 | 217.25 | -0.05% | - |
| Dec 29, 2025 | 215.00 | 218.20 | 215.00 | 217.35 | 217.35 | 2.94% | 12 |
| Dec 23, 2025 | 211.95 | 211.95 | 211.15 | 211.15 | 211.15 | -0.09% | - |
| Dec 22, 2025 | 212.10 | 212.35 | 210.95 | 211.35 | 211.35 | -0.61% | - |
| Dec 19, 2025 | 211.60 | 212.65 | 210.20 | 212.65 | 212.65 | 2.48% | - |
| Dec 18, 2025 | 206.10 | 207.50 | 206.10 | 207.50 | 207.50 | -0.41% | - |
| Dec 17, 2025 | 208.95 | 209.50 | 208.35 | 208.35 | 208.35 | 0.26% | - |
| Dec 16, 2025 | 205.95 | 208.05 | 205.95 | 207.80 | 207.80 | -0.22% | - |
| Dec 15, 2025 | 206.90 | 208.25 | 206.65 | 208.25 | 208.25 | 1.24% | - |
| Dec 12, 2025 | 206.55 | 207.20 | 205.70 | 205.70 | 205.70 | -0.77% | - |
| Dec 11, 2025 | 209.30 | 210.40 | 207.30 | 207.30 | 207.30 | -2.70% | - |
| Dec 10, 2025 | 214.30 | 214.45 | 213.05 | 213.05 | 213.05 | 0.42% | - |
| Dec 9, 2025 | 212.55 | 212.55 | 212.15 | 212.15 | 212.15 | -0.31% | - |
| Dec 8, 2025 | 213.50 | 213.50 | 212.80 | 212.80 | 212.80 | -0.63% | - |
| Dec 5, 2025 | 212.70 | 214.15 | 212.70 | 214.15 | 214.15 | 2.02% | - |
| Dec 4, 2025 | 209.85 | 209.90 | 209.45 | 209.90 | 209.90 | 0.24% | - |
| Dec 3, 2025 | 212.30 | 213.00 | 209.40 | 209.40 | 209.40 | -1.64% | 5 |
| Dec 2, 2025 | 214.30 | 215.10 | 212.90 | 212.90 | 212.90 | 0.42% | - |
| Dec 1, 2025 | 210.35 | 213.55 | 210.15 | 212.00 | 212.00 | 0.40% | 1 |
| Nov 28, 2025 | 211.60 | 212.80 | 211.15 | 211.15 | 211.15 | -0.28% | 17 |
| Nov 27, 2025 | 212.05 | 212.05 | 210.55 | 211.75 | 211.75 | 0.50% | 4 |
| Nov 26, 2025 | 209.50 | 210.70 | 208.85 | 210.70 | 210.70 | 0.86% | - |