Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 179.48
+0.08 (0.04%)
At close: Feb 27, 2026
ETR:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 212.95 | 212.95 | 208.50 | 209.70 | 209.70 | -0.52% | 142 |
| Jan 15, 2026 | 212.70 | 213.30 | 209.90 | 210.80 | 210.80 | 0.55% | 501 |
| Jan 14, 2026 | 210.20 | 210.95 | 209.65 | 209.65 | 209.65 | -1.67% | 16 |
| Jan 13, 2026 | 213.00 | 214.35 | 213.00 | 213.20 | 213.20 | 0.57% | 254 |
| Jan 12, 2026 | 213.30 | 213.30 | 212.00 | 212.00 | 212.00 | -2.26% | 24 |
| Jan 9, 2026 | 216.50 | 217.60 | 215.70 | 216.90 | 216.90 | -1.07% | 447 |
| Jan 8, 2026 | 218.95 | 220.15 | 218.95 | 219.25 | 219.25 | 0.48% | 174 |
| Jan 7, 2026 | 216.50 | 218.50 | 215.60 | 218.20 | 218.20 | 0.02% | 256 |
| Jan 6, 2026 | 219.00 | 220.00 | 217.65 | 218.15 | 218.15 | -0.64% | 294 |
| Jan 5, 2026 | 216.60 | 219.85 | 215.95 | 219.55 | 219.55 | 2.74% | 269 |
| Jan 2, 2026 | 220.00 | 223.30 | 213.70 | 213.70 | 213.70 | -1.75% | 802 |
| Dec 30, 2025 | 218.45 | 218.45 | 215.60 | 217.50 | 217.50 | - | 64 |
| Dec 29, 2025 | 215.00 | 218.25 | 215.00 | 217.50 | 217.50 | 2.91% | 1,234 |
| Dec 23, 2025 | 212.10 | 212.10 | 210.80 | 211.35 | 211.35 | -0.05% | 75 |
| Dec 22, 2025 | 215.50 | 215.50 | 210.60 | 211.45 | 211.45 | -0.59% | 19 |
| Dec 19, 2025 | 210.95 | 212.70 | 208.95 | 212.70 | 212.70 | 2.31% | 441 |
| Dec 18, 2025 | 206.40 | 208.00 | 206.40 | 207.90 | 207.90 | -0.17% | 132 |
| Dec 17, 2025 | 208.15 | 208.25 | 208.05 | 208.25 | 208.25 | 0.10% | 15 |
| Dec 16, 2025 | 206.10 | 208.30 | 206.10 | 208.05 | 208.05 | -0.19% | 25 |
| Dec 15, 2025 | 206.45 | 209.45 | 205.55 | 208.45 | 208.45 | 1.34% | 401 |