TipRanks
Go Ultimate55% OFF

Take-Two Interactive Software, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (T1TW34) Historical Prices

BR:T1TW34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026265.63265.63251.07261.61261.61-0.53%8570.29
Oct 29, 2026264.20264.72257.75263.00263.00-0.45%8660.29
Oct 28, 2026271.45271.45261.50264.20264.20-4.62%1,5430.53
Oct 27, 2026272.78276.99267.62276.99276.99-0.49%6670.23
Oct 26, 2026270.00280.15270.00278.35278.35+8.01%6,2362.21
Oct 23, 2026262.00262.00254.40257.71257.71-3.12%2,2240.79
Oct 22, 2026261.25267.00260.55266.00266.00+2.84%2,2120.79
Oct 21, 2026260.00262.42257.04258.66258.66-1.65%8710.31
Oct 20, 2026258.08262.99257.15262.99262.99-0.14%4340.16
Oct 19, 2026260.99263.35258.07263.35263.35-2.30%1,1360.41
Oct 16, 2026267.60269.56258.68269.56269.56-0.00%1,1840.43
Oct 15, 2026254.00269.57253.96269.57269.57+3.68%2,6130.95
Oct 14, 2026254.43260.58253.01260.00260.00+3.21%5,4822.05
Oct 13, 2026262.00264.36246.99251.91251.91-3.85%7,8493.08
Oct 12, 2026262.00269.48262.00262.00262.00+0.00%00.00
Oct 09, 2026267.33269.48262.00262.00262.00-0.11%1,7810.69
Oct 08, 2026257.86266.72255.88262.30262.30+2.86%2,8171.11
Oct 07, 2026251.99257.91251.99255.00255.00+1.51%2,6201.04
Oct 06, 2026257.41257.41250.88251.20251.20-1.83%2,5021.00
Oct 05, 2026255.90255.90251.66255.88255.88-3.80%3,8691.58
Oct 02, 2026266.00267.60262.90266.00266.00+0.51%1,1590.46
Oct 01, 2026270.69272.99261.56264.65264.65-1.25%1,0890.43
Sep 30, 2026262.80272.23262.09268.00268.00+1.79%1,2240.49
Sep 29, 2026264.69265.96261.13263.30263.30+0.50%1,3800.55
Sep 28, 2026263.61265.00261.00262.00262.00+0.38%5870.23
Sep 25, 2026265.13266.12260.97261.00261.00-0.57%7490.30
Sep 24, 2026267.70270.71262.50262.50262.50-1.50%1,9820.78
Sep 23, 2026265.12270.24261.41266.50266.50+1.53%1,0850.42
Sep 22, 2026270.29272.14261.42262.48262.48-1.61%2,0500.78
Sep 21, 2026265.00269.00262.00266.77266.77+0.86%1,7530.65
Sep 18, 2026270.90273.24264.50264.50264.50-2.36%2,5160.93
Sep 17, 2026275.73275.73268.26270.90270.90-0.40%1,4340.51
Sep 16, 2026275.24277.55272.00272.00272.00-0.19%9990.35
Sep 15, 2026285.50285.50272.51272.51272.51-4.49%2,4210.84
Sep 14, 2026282.00288.98278.32285.32285.32+3.54%1,3710.48
Sep 11, 2026275.56281.16275.56275.56275.56+0.50%1,5120.53
Sep 10, 2026271.15280.06269.43274.20274.20+2.14%1,6210.57
Sep 09, 2026275.47275.47266.33268.46268.46-0.26%2,0400.72
Sep 08, 2026269.16275.49267.74269.16269.16-1.05%5,5682.01
Sep 07, 2026272.01277.98271.91272.01272.01+0.00%00.00
Sep 04, 2026274.60277.98271.91272.01272.01+0.04%3,3701.23
Sep 03, 2026279.69281.39271.91271.91271.91-2.38%2,7351.00
Sep 02, 2026278.55283.00275.00278.55278.55-1.37%1,5030.55
Sep 01, 2026290.00290.00276.98282.41282.41-0.72%3,4401.29
Aug 31, 2026306.48306.48281.52284.47284.47-6.25%48,04524.98
Aug 28, 2026311.00313.91302.48303.44303.44+0.27%4,0802.16
Aug 27, 2026306.68306.68291.30302.61302.61-1.19%8,7294.94
Aug 26, 2026304.21311.07300.50306.26306.26+1.68%2,5421.44
Aug 25, 2026304.50305.90299.99301.19301.19-1.09%1,6850.92
Aug 24, 2026303.26311.80300.73304.50304.50-1.60%4,2162.38