Take-Two Interactive Software, Inc. (BMV:TTWO)
Mexico
· Delayed Price · Currency is MXN 4,497.43
+52.43 (1.18%)
At close: Dec 5, 2025
BMV:TTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,515.00 | 4,515.00 | 4,497.43 | 4,497.43 | 4,497.43 | 1.18% | 643 |
| Dec 4, 2025 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | -2.31% | 25 |
| Dec 2, 2025 | 4,566.36 | 4,566.36 | 4,550.00 | 4,550.00 | 4,550.00 | 2.94% | 78 |
| Nov 25, 2025 | 4,428.00 | 4,428.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.18% | 44 |
| Nov 24, 2025 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | -0.85% | 15,835 |
| Nov 20, 2025 | 4,380.00 | 4,450.00 | 4,380.00 | 4,450.00 | 4,450.00 | 1.16% | 1,137 |
| Nov 13, 2025 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | -0.35% | 62 |
| Nov 12, 2025 | 4,373.97 | 4,414.32 | 4,373.97 | 4,414.32 | 4,414.32 | 0.10% | 9,536 |
| Nov 11, 2025 | 4,450.00 | 4,450.00 | 4,398.00 | 4,410.00 | 4,410.00 | 2.08% | 60 |
| Nov 10, 2025 | 4,350.00 | 4,380.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.71% | 244 |
| Nov 7, 2025 | 4,410.00 | 4,422.50 | 4,241.00 | 4,289.72 | 4,289.72 | -8.83% | 2,207 |
| Nov 6, 2025 | 4,705.32 | 4,705.32 | 4,705.32 | 4,705.32 | 4,705.32 | -1.97% | 544 |
| Nov 5, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 6 |
| Nov 4, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.43% | 27 |
| Nov 3, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.23% | 15 |
| Oct 30, 2025 | 4,682.21 | 4,690.91 | 4,681.42 | 4,690.91 | 4,690.91 | 1.00% | 1,525 |
| Oct 28, 2025 | 4,670.00 | 4,670.43 | 4,635.01 | 4,644.38 | 4,644.38 | -0.85% | 644 |
| Oct 27, 2025 | 4,675.25 | 4,684.00 | 4,673.23 | 4,684.00 | 4,684.00 | -0.32% | 4,562 |
| Oct 24, 2025 | 4,700.00 | 4,740.00 | 4,680.00 | 4,699.00 | 4,699.00 | -0.02% | 273 |
| Oct 23, 2025 | 4,734.36 | 4,734.36 | 4,700.00 | 4,700.00 | 4,700.00 | -0.73% | 24 |
| Oct 22, 2025 | 4,850.00 | 4,850.00 | 4,734.36 | 4,734.36 | 4,734.36 | -1.16% | 2,599 |
| Oct 21, 2025 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.73% | 26 |
| Oct 20, 2025 | 4,790.00 | 4,825.00 | 4,790.00 | 4,825.00 | 4,825.00 | 0.81% | 68 |
| Oct 17, 2025 | 4,797.00 | 4,797.00 | 4,786.06 | 4,786.06 | 4,786.06 | -1.32% | 668 |
| Oct 15, 2025 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2.71% | 31 |
| Oct 13, 2025 | 4,787.99 | 4,787.99 | 4,722.00 | 4,722.00 | 4,722.00 | 0.47% | 25 |
| Oct 8, 2025 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.42% | 701 |
| Oct 6, 2025 | 4,800.00 | 4,800.00 | 4,719.00 | 4,720.00 | 4,720.00 | -1.67% | 109 |
| Oct 3, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.85% | 11 |
| Oct 1, 2025 | 4,713.14 | 4,713.14 | 4,713.00 | 4,713.00 | 4,713.00 | 0.28% | 49 |
| Sep 29, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3.30% | 78 |
| Sep 25, 2025 | 4,556.85 | 4,556.85 | 4,550.00 | 4,550.00 | 4,550.00 | 1.79% | 977 |
| Sep 24, 2025 | 4,584.00 | 4,584.00 | 4,470.00 | 4,470.00 | 4,470.00 | -3.25% | 56 |
| Sep 22, 2025 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.30% | 75 |
| Sep 19, 2025 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 4,606.08 | 1.79% | 3,996 |
| Sep 18, 2025 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.53% | 8 |
| Sep 17, 2025 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - | 183 |
| Sep 11, 2025 | 4,400.00 | 4,549.00 | 4,400.00 | 4,549.00 | 4,549.00 | 0.34% | 17 |
| Sep 10, 2025 | 4,650.00 | 4,650.00 | 4,533.52 | 4,533.52 | 4,533.52 | -2.50% | 93 |
| Sep 8, 2025 | 4,500.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 3.37% | 209 |
| Sep 5, 2025 | 4,503.03 | 4,503.03 | 4,498.23 | 4,498.23 | 4,498.23 | 0.77% | 170 |
| Sep 3, 2025 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 4,463.72 | 0.53% | 266 |
| Sep 2, 2025 | 4,420.00 | 4,440.00 | 4,420.00 | 4,440.00 | 4,440.00 | 1.67% | 55 |
| Aug 29, 2025 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | - | 14 |
| Aug 28, 2025 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 4,366.93 | 1.25% | 76 |
| Aug 26, 2025 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | 4,313.20 | -0.39% | 17 |
| Aug 15, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.46% | 90 |
| Aug 14, 2025 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 4,439.25 | 2.95% | 679 |
| Aug 12, 2025 | 4,262.40 | 4,311.90 | 4,262.40 | 4,311.90 | 4,311.90 | 3.73% | 64 |
| Aug 11, 2025 | 4,214.30 | 4,214.30 | 4,157.00 | 4,157.00 | 4,157.00 | -4.33% | 1,058 |