Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 164.98
-4.60 (-2.71%)
At close: Mar 27, 2026
ETR:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.00 | 170.74 | 164.40 | 164.98 | 164.98 | -2.71% | 541 |
| Mar 26, 2026 | 168.24 | 170.12 | 166.76 | 169.58 | 169.58 | 1.63% | 945 |
| Mar 25, 2026 | 167.72 | 168.46 | 164.28 | 166.86 | 166.86 | -0.39% | 338 |
| Mar 24, 2026 | 174.78 | 174.78 | 167.02 | 167.52 | 167.52 | -2.82% | 1,037 |
| Mar 23, 2026 | 171.86 | 175.96 | 171.86 | 172.38 | 172.38 | -1.23% | 1,227 |
| Mar 20, 2026 | 175.00 | 175.02 | 172.20 | 174.52 | 174.52 | -0.11% | 139 |
| Mar 19, 2026 | 179.14 | 179.14 | 174.42 | 174.72 | 174.72 | -2.07% | 427 |
| Mar 18, 2026 | 179.16 | 180.90 | 178.42 | 178.42 | 178.42 | -1.51% | 646 |
| Mar 17, 2026 | 180.50 | 181.90 | 180.00 | 181.16 | 181.16 | -0.18% | 97 |
| Mar 16, 2026 | 182.00 | 184.00 | 181.48 | 181.48 | 181.48 | -1.03% | 659 |
| Mar 13, 2026 | 184.14 | 184.14 | 178.40 | 183.36 | 183.36 | 0.76% | 489 |
| Mar 12, 2026 | 183.18 | 183.20 | 181.28 | 181.98 | 181.98 | 1.06% | 143 |
| Mar 11, 2026 | 180.06 | 182.58 | 178.82 | 180.08 | 180.08 | -0.88% | 982 |
| Mar 10, 2026 | 184.12 | 186.98 | 178.38 | 181.68 | 181.68 | -0.92% | 1,019 |
| Mar 9, 2026 | 181.24 | 183.36 | 180.18 | 183.36 | 183.36 | 1.38% | 845 |
| Mar 6, 2026 | 184.72 | 184.72 | 180.76 | 180.86 | 180.86 | -2.36% | 719 |
| Mar 5, 2026 | 184.08 | 186.88 | 183.66 | 185.24 | 185.24 | 0.41% | 833 |
| Mar 4, 2026 | 186.74 | 188.76 | 182.64 | 184.48 | 184.48 | -0.90% | 991 |
| Mar 3, 2026 | 182.48 | 186.16 | 179.20 | 186.16 | 186.16 | 1.64% | 2,354 |
| Mar 2, 2026 | 179.26 | 184.06 | 177.24 | 183.16 | 183.16 | 2.05% | 1,252 |
| Feb 27, 2026 | 180.52 | 181.44 | 177.66 | 179.48 | 179.48 | 0.04% | 1,010 |
| Feb 26, 2026 | 175.92 | 180.00 | 175.38 | 179.40 | 179.40 | 2.81% | 891 |
| Feb 25, 2026 | 172.90 | 174.52 | 172.52 | 174.50 | 174.50 | 2.20% | 689 |
| Feb 24, 2026 | 167.60 | 170.78 | 165.70 | 170.74 | 170.74 | 3.22% | 312 |
| Feb 23, 2026 | 169.22 | 169.22 | 165.00 | 165.42 | 165.42 | -2.85% | 272 |
| Feb 20, 2026 | 173.18 | 173.18 | 167.80 | 170.28 | 170.28 | -1.13% | 539 |
| Feb 19, 2026 | 169.66 | 173.56 | 169.20 | 172.22 | 172.22 | 2.52% | 352 |
| Feb 18, 2026 | 165.12 | 168.36 | 164.06 | 167.98 | 167.98 | 2.34% | 570 |
| Feb 17, 2026 | 164.24 | 165.16 | 162.76 | 164.14 | 164.14 | -0.04% | 374 |
| Feb 16, 2026 | 166.76 | 168.84 | 163.28 | 164.20 | 164.20 | 1.40% | 2,096 |
| Feb 13, 2026 | 162.94 | 163.02 | 159.48 | 161.94 | 161.94 | 0.09% | 6,280 |
| Feb 12, 2026 | 172.86 | 173.50 | 160.96 | 161.80 | 161.80 | -5.16% | 4,609 |
| Feb 11, 2026 | 179.52 | 179.52 | 168.92 | 170.60 | 170.60 | -3.95% | 2,840 |
| Feb 10, 2026 | 173.78 | 178.42 | 173.24 | 177.62 | 177.62 | 3.40% | 3,485 |
| Feb 9, 2026 | 167.50 | 171.78 | 165.02 | 171.78 | 171.78 | 4.17% | 2,987 |
| Feb 6, 2026 | 166.78 | 168.02 | 162.50 | 164.90 | 164.90 | -1.93% | 1,190 |
| Feb 5, 2026 | 172.02 | 174.00 | 167.14 | 168.14 | 168.14 | -2.23% | 3,444 |
| Feb 4, 2026 | 190.94 | 191.70 | 167.82 | 171.98 | 171.98 | -2.91% | 6,021 |
| Feb 3, 2026 | 188.88 | 192.44 | 177.14 | 177.14 | 177.14 | -7.99% | 2,644 |
| Feb 2, 2026 | 190.04 | 193.60 | 184.62 | 192.52 | 192.52 | 5.26% | 7,485 |
| Jan 30, 2026 | 198.80 | 202.15 | 179.00 | 182.90 | 182.90 | -8.33% | 2,424 |
| Jan 29, 2026 | 204.60 | 204.60 | 199.52 | 199.52 | 199.52 | -3.12% | 671 |
| Jan 28, 2026 | 204.15 | 207.20 | 204.15 | 205.95 | 205.95 | 0.15% | 89 |
| Jan 27, 2026 | 208.75 | 209.15 | 205.45 | 205.65 | 205.65 | -0.72% | 463 |
| Jan 26, 2026 | 210.00 | 210.00 | 205.95 | 207.15 | 207.15 | 0.53% | 562 |
| Jan 23, 2026 | 206.60 | 206.80 | 205.25 | 206.05 | 206.05 | 1.43% | 321 |
| Jan 22, 2026 | 204.60 | 204.60 | 201.75 | 203.15 | 203.15 | -0.56% | 297 |
| Jan 21, 2026 | 207.40 | 207.40 | 204.30 | 204.30 | 204.30 | -0.41% | 251 |
| Jan 20, 2026 | 204.05 | 206.90 | 198.42 | 205.15 | 205.15 | 0.71% | 651 |
| Jan 19, 2026 | 207.00 | 207.00 | 203.70 | 203.70 | 203.70 | -2.86% | 46 |