Vienna - Delayed Quote EUR

Take-Two Interactive Software, Inc. (TTWO.VI)

Compare
181.02
-2.64
(-1.44%)
At close: January 31 at 5:32:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025184.86186.00181.02181.02181.0212
Jan 30, 2025183.50183.90183.00183.66183.66-
Jan 29, 2025180.52183.38180.32183.38183.38-
Jan 28, 2025180.88181.50179.30179.76179.76-
Jan 27, 2025177.34178.60176.22178.60178.607
Jan 24, 2025176.24176.70175.10175.10175.10-
Jan 23, 2025178.84178.84174.08174.08174.082
Jan 22, 2025179.54179.54178.58179.48179.481
Jan 21, 2025180.52182.00180.00180.00180.00-
Jan 20, 2025180.98182.02180.56180.68180.681
Jan 17, 2025178.44180.42178.44179.84179.843
Jan 16, 2025177.26177.84176.88177.74177.74-
Jan 15, 2025174.90177.58174.90174.92174.9257
Jan 14, 2025175.26175.72174.62175.72175.72-
Jan 13, 2025175.96175.96174.04175.14175.14-
Jan 10, 2025178.44178.44173.40173.40173.40-
Jan 9, 2025177.48178.58177.48178.58178.58-
Jan 8, 2025176.10177.82176.00177.54177.5432
Jan 7, 2025181.08181.90176.54176.74176.7461
Jan 6, 2025184.06184.10182.54183.42183.42-
Jan 3, 2025180.36182.80178.78182.80182.803
Jan 2, 2025178.34179.40177.74177.74177.7442
Dec 30, 2024178.42178.86176.44176.44176.44-
Dec 27, 2024179.16179.68178.32178.32178.32-
Dec 23, 2024175.80175.80174.36174.86174.86-
Dec 20, 2024174.48176.42172.12176.42176.4210
Dec 19, 2024175.72176.28175.48175.48175.48-
Dec 18, 2024177.48178.78177.48178.78178.78-
Dec 17, 2024179.12179.12177.70178.08178.08-
Dec 16, 2024176.52177.44176.52177.44177.44-
Dec 13, 2024181.68181.82177.62177.62177.621
Dec 12, 2024180.84181.66180.54180.54180.5450
Dec 11, 2024176.66179.84176.66179.84179.8412
Dec 10, 2024177.40178.50176.76177.38177.38-
Dec 9, 2024180.48180.48178.32178.86178.861
Dec 6, 2024179.90181.08178.36181.08181.08-
Dec 5, 2024178.60180.76177.74180.76180.76-
Dec 4, 2024178.76180.00178.36178.36178.365
Dec 3, 2024179.08179.08177.70178.68178.68-
Dec 2, 2024179.52179.52178.70178.70178.70-
Nov 29, 2024177.28178.48176.62178.48178.48-
Nov 28, 2024176.66176.66175.86176.62176.62-
Nov 27, 2024179.14179.14176.30176.30176.30-
Nov 26, 2024179.40179.44178.44179.44179.44-
Nov 25, 2024181.64181.64179.78179.78179.78-
Nov 22, 2024178.06179.48178.06179.48179.48-
Nov 21, 2024176.04177.74176.04177.74177.74-
Nov 20, 2024177.34177.34175.68175.80175.803
Nov 19, 2024173.18174.58171.70174.58174.58-
Nov 18, 2024169.74171.54168.56171.54171.542
Nov 15, 2024173.44173.44168.34168.34168.343
Nov 14, 2024172.46172.82170.46171.30171.30-
Nov 13, 2024169.56171.04168.90171.04171.04-
Nov 12, 2024168.50168.50167.96167.96167.96-
Nov 11, 2024165.46168.72165.46168.72168.728
Nov 8, 2024166.56166.56164.66164.66164.661
Nov 7, 2024158.52162.66158.52162.66162.66-
Nov 6, 2024155.14155.48153.74155.48155.4874
Nov 5, 2024149.42150.02149.42149.58149.58-
Nov 4, 2024149.84151.06149.32149.32149.32-
Nov 1, 2024149.32150.38149.28150.38150.38-
Oct 31, 2024148.66150.12148.58150.12150.12-
Oct 30, 2024150.52150.94149.88149.88149.88-
Oct 29, 2024148.76151.82148.62150.48150.488
Oct 28, 2024150.18150.54148.66148.66148.66-
Oct 25, 2024149.16150.48149.12150.48150.48-
Oct 24, 2024149.42149.56148.80148.80148.80-
Oct 23, 2024148.02149.22148.02148.64148.64-
Oct 22, 2024144.42145.42143.04145.42145.42-
Oct 21, 2024142.66143.06142.56143.06143.06-
Oct 18, 2024143.26143.48142.42143.18143.18-
Oct 17, 2024143.10144.54143.06143.26143.26-
Oct 16, 2024143.52143.52142.78142.78142.78-
Oct 15, 2024142.88143.80142.18143.80143.80-
Oct 14, 2024142.10142.76142.00142.00142.00-
Oct 11, 2024140.18142.10139.70142.10142.10-
Oct 10, 2024140.78141.58139.84140.28140.28-
Oct 9, 2024139.88141.12138.50141.12141.1220
Oct 8, 2024138.40139.44138.30138.94138.945
Oct 7, 2024138.34138.34137.46138.10138.10-
Oct 4, 2024134.10136.78134.10136.78136.78-
Oct 3, 2024137.22137.22135.54135.54135.54-
Oct 2, 2024135.72136.78135.40136.78136.78-
Oct 1, 2024138.12139.14136.48136.48136.48-
Sep 30, 2024137.10137.26136.74136.74136.74-
Sep 27, 2024135.84137.62135.84137.62137.62-
Sep 26, 2024136.58136.68135.02135.02135.023
Sep 25, 2024134.30135.04134.12134.90134.902
Sep 24, 2024135.04135.84134.18134.78134.784
Sep 23, 2024133.62135.04133.62133.90133.90-
Sep 20, 2024137.20137.20133.12133.12133.12-
Sep 19, 2024139.52141.46139.36141.46141.46-
Sep 18, 2024138.08138.08137.28137.28137.28-
Sep 17, 2024137.32137.82137.22137.82137.82-
Sep 16, 2024136.58137.24136.46136.46136.46-
Sep 13, 2024138.48138.68138.46138.64138.64-
Sep 12, 2024138.84138.84138.16138.70138.70-
Sep 11, 2024139.72139.92137.18137.18137.18-
Sep 10, 2024141.22142.40141.22141.22141.22-
Sep 9, 2024142.12142.42138.96138.96138.967
Sep 6, 2024140.46142.62138.94142.10142.1069
Sep 5, 2024142.24142.66142.24142.48142.48-
Sep 4, 2024140.04142.06139.92142.06142.06-
Sep 3, 2024145.92145.92143.88143.88143.88-
Sep 2, 2024145.58146.40145.58146.40146.40-
Aug 30, 2024145.48145.80145.00145.16145.16-
Aug 29, 2024143.52146.80143.52146.80146.80-
Aug 28, 2024144.18144.62142.80142.80142.80-
Aug 27, 2024143.64144.36143.50144.36144.36-
Aug 26, 2024142.42143.36141.98143.36143.3630
Aug 23, 2024143.20144.12143.10143.10143.10-
Aug 22, 2024143.78144.60142.88144.60144.60-
Aug 21, 2024139.58143.80139.54143.80143.80-
Aug 20, 2024136.16136.16135.46135.46135.46-
Aug 19, 2024135.80136.34135.48135.48135.48-
Aug 16, 2024133.88135.78133.88135.78135.78-
Aug 15, 2024132.20134.44131.32134.44134.44-
Aug 14, 2024131.74132.20130.82132.20132.20-
Aug 13, 2024135.48135.60133.80134.18134.18-
Aug 12, 2024132.86135.56132.86135.56135.56-
Aug 9, 2024134.00134.56134.00134.24134.2469
Aug 8, 2024123.70125.70123.70124.96124.96-
Aug 7, 2024129.20129.82125.88125.88125.8869
Aug 6, 2024130.76130.76127.52128.48128.4854
Aug 5, 2024125.72127.74125.72127.74127.74714
Aug 2, 2024133.98134.36131.78131.78131.7869
Aug 1, 2024139.98140.10138.16138.16138.16-
Jul 31, 2024139.60140.42139.60139.88139.88-
Jul 30, 2024139.34139.56139.34139.56139.56-
Jul 29, 2024139.74140.38139.42139.42139.42-
Jul 26, 2024139.28140.16137.88137.88137.88-
Jul 25, 2024141.34141.76139.68139.68139.68-
Jul 24, 2024138.64141.30138.40141.30141.3050
Jul 23, 2024138.16139.58138.16139.58139.58-
Jul 22, 2024138.58138.58137.48137.48137.48-
Jul 19, 2024137.88138.16137.72137.76137.76-
Jul 18, 2024137.62138.22137.42138.22138.22-
Jul 17, 2024141.00141.00138.98138.98138.98-
Jul 16, 2024140.80141.36140.42140.42140.42-
Jul 15, 2024141.36142.12140.78141.10141.104
Jul 12, 2024136.92140.44136.92140.44140.44-
Jul 11, 2024137.36140.08137.06140.08140.08-
Jul 10, 2024138.34138.34137.00137.00137.00-
Jul 9, 2024140.76140.92138.82138.82138.82-
Jul 8, 2024140.32140.54138.80140.54140.5435
Jul 5, 2024140.78142.02140.76140.76140.7611
Jul 4, 2024142.18142.18141.60141.60141.60-
Jul 3, 2024143.74143.74142.00142.00142.00-
Jul 2, 2024144.38144.38144.38144.38144.38-
Jul 1, 2024144.98144.98143.50143.50143.50-
Jun 28, 2024146.90146.90146.34146.34146.34-
Jun 27, 2024146.48146.82146.48146.82146.82-
Jun 26, 2024148.98148.98148.98148.98148.98-
Jun 25, 2024148.92148.92148.10148.10148.10-
Jun 24, 2024147.78148.72147.78148.72148.72-
Jun 21, 2024146.34146.34146.34146.34146.34-
Jun 20, 2024145.16145.16144.72144.72144.72-
Jun 19, 2024144.50144.50144.50144.50144.50-
Jun 18, 2024146.76146.76146.46146.46146.46-
Jun 17, 2024149.00149.00146.84146.84146.8419
Jun 14, 2024147.28147.52147.28147.52147.52-
Jun 13, 2024148.64148.64147.98147.98147.98-
Jun 12, 2024145.30146.56145.30146.56146.56-
Jun 11, 2024148.94148.94148.54148.54148.54-
Jun 10, 2024152.52152.52151.52151.52151.52-
Jun 7, 2024152.44153.40152.44153.40153.40-
Jun 6, 2024154.12154.20154.12154.20154.20-
Jun 5, 2024152.06153.80152.06153.80153.80-
Jun 4, 2024149.68150.56149.68150.56150.56-
Jun 3, 2024148.16149.38148.16149.38149.38-
May 31, 2024147.64147.64146.32146.32146.32-
May 30, 2024147.50147.50146.70146.70146.70-
May 29, 2024143.92145.46143.92145.46145.46-
May 28, 2024142.20143.82142.20143.82143.82-
May 27, 2024142.52142.52142.42142.42142.42-
May 24, 2024141.12142.70141.12142.70142.70-
May 23, 2024139.06141.28139.06141.28141.28-
May 22, 2024139.50139.50139.40139.40139.40-
May 21, 2024138.72139.62138.72139.62139.62-
May 20, 2024136.16136.16136.16136.16136.16-
May 17, 2024133.00136.22133.00136.22136.2211
May 16, 2024136.96136.96134.64134.64134.64-
May 15, 2024134.18134.18134.18134.18134.18-
May 14, 2024134.88134.88133.90133.90133.906
May 13, 2024135.76135.76134.14134.14134.14-
May 10, 2024135.46135.46135.22135.22135.22-
May 9, 2024135.92135.92135.42135.42135.42-
May 8, 2024137.62137.62136.04136.04136.04-
May 7, 2024137.72137.72137.64137.64137.64-
May 6, 2024135.50136.84135.50136.84136.848
May 3, 2024133.46134.84133.46134.84134.84-
May 2, 2024133.20133.20132.26132.26132.26-
Apr 30, 2024134.78134.78134.24134.24134.24-
Apr 29, 2024135.24135.28135.24135.28135.28-
Apr 26, 2024134.54135.94134.54135.94135.94-
Apr 25, 2024132.88132.88132.72132.72132.72-
Apr 24, 2024133.52133.52133.08133.08133.08-
Apr 23, 2024131.44133.12131.44133.12133.12-
Apr 22, 2024132.82132.82131.82131.82131.82-
Apr 19, 2024134.02134.02134.02134.02134.02-
Apr 18, 2024134.80135.56134.02134.02134.0210
Apr 17, 2024137.96137.96136.16136.16136.1610
Apr 16, 2024136.68137.14136.68137.14137.14-
Apr 15, 2024138.98138.98137.40137.40137.40-
Apr 12, 2024140.46140.46140.46140.46140.46-
Apr 11, 2024141.74141.74140.88140.88140.88-
Apr 10, 2024142.64142.64141.66141.66141.66-
Apr 9, 2024142.34142.62142.34142.62142.624
Apr 8, 2024141.12142.46141.12142.46142.46-
Apr 5, 2024138.46138.96138.06138.96138.968
Apr 4, 2024140.56140.56140.48140.48140.48-
Apr 3, 2024139.42139.42138.92138.92138.92-
Apr 2, 2024139.90139.90138.12138.12138.12-
Mar 28, 2024134.82138.74134.58138.74138.74125
Mar 27, 2024135.74136.44135.74136.44136.44-
Mar 26, 2024135.04135.26135.04135.26135.26-
Mar 25, 2024140.50140.50133.12133.12133.12-
Mar 22, 2024140.74140.74140.74140.74140.74-
Mar 21, 2024135.20140.40135.20140.40140.40-
Mar 20, 2024133.60135.82133.60135.82135.82-
Mar 19, 2024132.90132.90132.90132.90132.90-
Mar 18, 2024132.90132.90132.72132.72132.72-
Mar 15, 2024134.26134.26131.42131.42131.4215
Mar 14, 2024133.88133.88132.06132.06132.06-
Mar 13, 2024134.40134.40133.24133.24133.24-
Mar 12, 2024134.02134.02132.16132.16132.16-
Mar 11, 2024131.60134.16131.60134.16134.16-
Mar 8, 2024132.34132.34132.18132.18132.18-
Mar 7, 2024132.02132.02131.56131.56131.56-
Mar 6, 2024132.94132.94132.94132.94132.94-
Mar 5, 2024134.40134.40131.12131.12131.12-
Mar 4, 2024138.74138.74135.60135.60135.60-
Mar 1, 2024136.84136.84136.84136.84136.84-
Feb 29, 2024137.28137.28135.20135.20135.20-
Feb 28, 2024133.26135.62133.26135.62135.62-
Feb 27, 2024137.96137.96136.14136.14136.14-
Feb 26, 2024138.80138.80138.62138.62138.62-
Feb 23, 2024140.68140.68139.94139.94139.94-
Feb 22, 2024140.62141.24140.62141.24141.2420
Feb 21, 2024139.96140.38139.96140.38140.38-
Feb 20, 2024142.62142.62140.42140.42140.42-
Feb 19, 2024142.50142.78142.50142.78142.78-
Feb 16, 2024146.40146.40143.82143.82143.82-
Feb 15, 2024145.16145.38145.16145.38145.38-
Feb 14, 2024144.84144.84143.86144.58144.5850
Feb 13, 2024144.46144.46143.26143.26143.26-
Feb 12, 2024144.14145.44144.14145.44145.44-
Feb 9, 2024144.50144.68143.10144.68144.6871
Feb 8, 2024159.66159.82157.78157.78157.788
Feb 7, 2024154.66156.64154.66156.64156.64-
Feb 6, 2024152.94154.16152.94154.16154.16-
Feb 5, 2024155.16155.16153.02153.02153.02-
Feb 2, 2024153.92154.62153.92154.62154.62-
Feb 1, 2024154.16154.16150.64150.64150.64-
Jan 31, 2024153.22153.22152.00152.34152.3465

Related Tickers

7CD.DU CD Projekt SA
49.54
+0.26%
 
NTOA.BE Nintendo Co Ltd
15.70
-2.48%
 
BUFT.TA Buff Technologies Ltd.
1,550.00
-12.18%
 
0LX1.IL CD Projekt S.A.
99.00
0.00%
 
11C.F 11 bit studios S.A.
44.60
+5.44%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
 
CCOEF Capcom Co., Ltd.
21.10
0.00%
 
G5EN.ST G5 Entertainment AB (publ)
130.00
+2.85%
 
NTOA.SG Nintendo Co Ltd
15.70
-1.26%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%