Take-Two Interactive Software, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh(BR:T1TW34)
R$325.82+4.42 (+1.38%)
BR:T1TW34
Take-Two Interactive Software, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh historical prices
R$325.82
At close:+4.42 (+1.38%)
Take-Two Interactive Software, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (T1TW34) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 324.63 | 330.08 | 321.40 | 325.82 | 325.82 | +1.38% | 10,774 | 3.02 |
| Nov 12, 2026 | 322.00 | 327.97 | 314.50 | 321.40 | 321.40 | -2.89% | 5,469 | 1.57 |
| Nov 11, 2026 | 316.00 | 330.98 | 314.33 | 330.98 | 330.98 | +5.30% | 18,224 | 5.66 |
| Nov 10, 2026 | 289.82 | 318.16 | 289.82 | 314.33 | 314.33 | +6.19% | 9,760 | 3.18 |
| Nov 09, 2026 | 298.96 | 299.66 | 284.54 | 286.95 | 286.95 | -3.06% | 9,176 | 3.12 |
| Nov 06, 2026 | 290.00 | 299.29 | 289.17 | 296.00 | 296.00 | +5.71% | 3,233 | 1.11 |
| Nov 05, 2026 | 290.00 | 297.31 | 280.01 | 280.01 | 280.01 | -2.49% | 5,056 | 1.75 |
| Nov 04, 2026 | 271.10 | 290.59 | 270.42 | 287.15 | 287.15 | +9.36% | 3,180 | 1.10 |
| Nov 03, 2026 | 265.31 | 271.43 | 262.57 | 262.57 | 262.57 | +0.37% | 1,125 | 0.39 |
| Nov 02, 2026 | 261.61 | 265.63 | 251.07 | 261.61 | 261.61 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 265.63 | 265.63 | 251.07 | 261.61 | 261.61 | -0.53% | 857 | 0.29 |
| Oct 29, 2026 | 264.20 | 264.72 | 257.75 | 263.00 | 263.00 | -0.45% | 866 | 0.29 |
| Oct 28, 2026 | 271.45 | 271.45 | 261.50 | 264.20 | 264.20 | -4.62% | 1,543 | 0.53 |
| Oct 27, 2026 | 272.78 | 276.99 | 267.62 | 276.99 | 276.99 | -0.49% | 667 | 0.23 |
| Oct 26, 2026 | 270.00 | 280.15 | 270.00 | 278.35 | 278.35 | +8.01% | 6,236 | 2.21 |
| Oct 23, 2026 | 262.00 | 262.00 | 254.40 | 257.71 | 257.71 | -3.12% | 2,224 | 0.79 |
| Oct 22, 2026 | 261.25 | 267.00 | 260.55 | 266.00 | 266.00 | +2.84% | 2,212 | 0.79 |
| Oct 21, 2026 | 260.00 | 262.42 | 257.04 | 258.66 | 258.66 | -1.65% | 871 | 0.31 |
| Oct 20, 2026 | 258.08 | 262.99 | 257.15 | 262.99 | 262.99 | -0.14% | 434 | 0.16 |
| Oct 19, 2026 | 260.99 | 263.35 | 258.07 | 263.35 | 263.35 | -2.30% | 1,136 | 0.41 |
| Oct 16, 2026 | 267.60 | 269.56 | 258.68 | 269.56 | 269.56 | >-0.01% | 1,184 | 0.43 |
| Oct 15, 2026 | 254.00 | 269.57 | 253.96 | 269.57 | 269.57 | +3.68% | 2,613 | 0.95 |
| Oct 14, 2026 | 254.43 | 260.58 | 253.01 | 260.00 | 260.00 | +3.21% | 5,482 | 2.05 |
| Oct 13, 2026 | 262.00 | 264.36 | 246.99 | 251.91 | 251.91 | -3.85% | 7,849 | 3.08 |
| Oct 12, 2026 | 262.00 | 269.48 | 262.00 | 262.00 | 262.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 267.33 | 269.48 | 262.00 | 262.00 | 262.00 | -0.11% | 1,781 | 0.69 |
| Oct 08, 2026 | 257.86 | 266.72 | 255.88 | 262.30 | 262.30 | +2.86% | 2,817 | 1.11 |
| Oct 07, 2026 | 251.99 | 257.91 | 251.99 | 255.00 | 255.00 | +1.51% | 2,620 | 1.04 |
| Oct 06, 2026 | 257.41 | 257.41 | 250.88 | 251.20 | 251.20 | -1.83% | 2,502 | 1.00 |
| Oct 05, 2026 | 255.90 | 255.90 | 251.66 | 255.88 | 255.88 | -3.80% | 3,869 | 1.58 |
| Oct 02, 2026 | 266.00 | 267.60 | 262.90 | 266.00 | 266.00 | +0.51% | 1,159 | 0.46 |
| Oct 01, 2026 | 270.69 | 272.99 | 261.56 | 264.65 | 264.65 | -1.25% | 1,089 | 0.43 |
| Sep 30, 2026 | 262.80 | 272.23 | 262.09 | 268.00 | 268.00 | +1.79% | 1,224 | 0.49 |
| Sep 29, 2026 | 264.69 | 265.96 | 261.13 | 263.30 | 263.30 | +0.50% | 1,380 | 0.55 |
| Sep 28, 2026 | 263.61 | 265.00 | 261.00 | 262.00 | 262.00 | +0.38% | 587 | 0.23 |
| Sep 25, 2026 | 265.13 | 266.12 | 260.97 | 261.00 | 261.00 | -0.57% | 749 | 0.30 |
| Sep 24, 2026 | 267.70 | 270.71 | 262.50 | 262.50 | 262.50 | -1.50% | 1,982 | 0.78 |
| Sep 23, 2026 | 265.12 | 270.24 | 261.41 | 266.50 | 266.50 | +1.53% | 1,085 | 0.42 |
| Sep 22, 2026 | 270.29 | 272.14 | 261.42 | 262.48 | 262.48 | -1.61% | 2,050 | 0.78 |
| Sep 21, 2026 | 265.00 | 269.00 | 262.00 | 266.77 | 266.77 | +0.86% | 1,753 | 0.65 |
| Sep 18, 2026 | 270.90 | 273.24 | 264.50 | 264.50 | 264.50 | -2.36% | 2,516 | 0.93 |
| Sep 17, 2026 | 275.73 | 275.73 | 268.26 | 270.90 | 270.90 | -0.40% | 1,434 | 0.51 |
| Sep 16, 2026 | 275.24 | 277.55 | 272.00 | 272.00 | 272.00 | -0.19% | 999 | 0.35 |
| Sep 15, 2026 | 285.50 | 285.50 | 272.51 | 272.51 | 272.51 | -4.49% | 2,421 | 0.84 |
| Sep 14, 2026 | 282.00 | 288.98 | 278.32 | 285.32 | 285.32 | +3.54% | 1,371 | 0.48 |
| Sep 11, 2026 | 275.56 | 281.16 | 275.56 | 275.56 | 275.56 | +0.50% | 1,512 | 0.53 |
| Sep 10, 2026 | 271.15 | 280.06 | 269.43 | 274.20 | 274.20 | +2.14% | 1,621 | 0.57 |
| Sep 09, 2026 | 275.47 | 275.47 | 266.33 | 268.46 | 268.46 | -0.26% | 2,040 | 0.72 |
| Sep 08, 2026 | 269.16 | 275.49 | 267.74 | 269.16 | 269.16 | -1.05% | 5,568 | 2.01 |
| Sep 07, 2026 | 272.01 | 277.98 | 271.91 | 272.01 | 272.01 | 0.00% | 0 | 0.00 |
