Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 168.32
-1.98 (-1.16%)
At close: Feb 20, 2026
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 172.00 | 173.10 | 166.74 | 168.32 | 168.32 | -1.16% | 234 |
| Feb 19, 2026 | 167.82 | 170.38 | 167.08 | 170.30 | 170.30 | 1.30% | 58 |
| Feb 18, 2026 | 162.70 | 168.12 | 162.70 | 168.12 | 168.12 | 1.93% | 31 |
| Feb 17, 2026 | 161.74 | 165.70 | 161.74 | 164.94 | 164.94 | 0.08% | 57 |
| Feb 16, 2026 | 164.02 | 165.14 | 164.00 | 164.80 | 164.80 | 1.92% | 471 |
| Feb 13, 2026 | 162.34 | 165.00 | 160.52 | 161.70 | 161.70 | -0.19% | 585 |
| Feb 12, 2026 | 170.96 | 174.40 | 159.88 | 162.00 | 162.00 | -6.59% | 268 |
| Feb 11, 2026 | 178.64 | 178.64 | 168.90 | 173.42 | 173.42 | -2.30% | 199 |
| Feb 10, 2026 | 173.38 | 180.12 | 173.38 | 177.50 | 177.50 | 3.20% | 245 |
| Feb 9, 2026 | 169.88 | 173.08 | 167.38 | 172.00 | 172.00 | 3.85% | 415 |
| Feb 6, 2026 | 167.86 | 168.12 | 162.20 | 165.62 | 165.62 | -1.29% | 369 |
| Feb 5, 2026 | 172.50 | 175.20 | 167.78 | 167.78 | 167.78 | -2.45% | 819 |
| Feb 4, 2026 | 191.08 | 191.98 | 167.50 | 172.00 | 172.00 | -2.97% | 962 |
| Feb 3, 2026 | 189.60 | 189.60 | 177.26 | 177.26 | 177.26 | -6.00% | 243 |
| Feb 2, 2026 | 187.16 | 194.58 | 186.24 | 188.58 | 188.58 | 3.72% | 854 |
| Jan 30, 2026 | 200.90 | 200.90 | 180.00 | 181.82 | 181.82 | -8.45% | 436 |
| Jan 29, 2026 | 201.60 | 205.25 | 198.60 | 198.60 | 198.60 | -3.71% | 106 |
| Jan 28, 2026 | 203.70 | 206.25 | 203.70 | 206.25 | 206.25 | 2.10% | 1 |
| Jan 27, 2026 | 205.80 | 208.65 | 202.00 | 202.00 | 202.00 | -3.40% | 33 |
| Jan 26, 2026 | 205.50 | 209.10 | 205.45 | 209.10 | 209.10 | 2.42% | 117 |
| Jan 23, 2026 | 207.15 | 207.15 | 203.80 | 204.15 | 204.15 | -0.54% | 104 |
| Jan 22, 2026 | 202.55 | 206.40 | 200.00 | 205.25 | 205.25 | 0.51% | 45 |
| Jan 21, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -0.07% | - |
| Jan 20, 2026 | 205.00 | 205.00 | 203.55 | 204.35 | 204.35 | -0.10% | 37 |
| Jan 19, 2026 | 206.50 | 207.70 | 204.00 | 204.55 | 204.55 | -2.13% | 384 |
| Jan 16, 2026 | 212.60 | 212.60 | 209.00 | 209.00 | 209.00 | -1.81% | 52 |
| Jan 15, 2026 | 209.65 | 212.85 | 209.65 | 212.85 | 212.85 | 1.84% | 36 |
| Jan 14, 2026 | 210.55 | 213.85 | 209.00 | 209.00 | 209.00 | -1.18% | 57 |
| Jan 13, 2026 | 211.35 | 214.80 | 211.35 | 211.50 | 211.50 | -0.17% | 40 |
| Jan 12, 2026 | 212.20 | 215.10 | 211.85 | 211.85 | 211.85 | -1.58% | 179 |
| Jan 9, 2026 | 216.00 | 216.00 | 215.25 | 215.25 | 215.25 | -1.71% | 205 |
| Jan 8, 2026 | 217.75 | 219.00 | 217.75 | 219.00 | 219.00 | -0.18% | 37 |
| Jan 7, 2026 | 219.00 | 219.55 | 215.65 | 219.40 | 219.40 | 0.55% | 83 |
| Jan 6, 2026 | 221.25 | 221.25 | 217.55 | 218.20 | 218.20 | -1.04% | 45 |
| Jan 5, 2026 | 217.05 | 220.50 | 214.00 | 220.50 | 220.50 | 0.87% | 111 |
| Jan 2, 2026 | 220.80 | 221.25 | 218.60 | 218.60 | 218.60 | -0.07% | 69 |
| Dec 30, 2025 | 215.35 | 218.75 | 215.35 | 218.75 | 218.75 | 1.37% | 23 |
| Dec 29, 2025 | 216.75 | 218.70 | 215.65 | 215.80 | 215.80 | 3.18% | 364 |
| Dec 23, 2025 | 209.45 | 209.45 | 209.15 | 209.15 | 209.15 | -1.72% | 17 |
| Dec 22, 2025 | 210.05 | 213.10 | 210.05 | 212.80 | 212.80 | 0.09% | 9 |
| Dec 19, 2025 | 208.85 | 212.60 | 208.85 | 212.60 | 212.60 | 1.97% | 3 |
| Dec 18, 2025 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | -1.07% | 18 |
| Dec 17, 2025 | 207.35 | 210.75 | 207.35 | 210.75 | 210.75 | 1.08% | 6 |
| Dec 16, 2025 | 205.60 | 208.90 | 205.45 | 208.50 | 208.50 | 0.99% | 39 |
| Dec 15, 2025 | 204.65 | 207.75 | 204.65 | 206.45 | 206.45 | -0.79% | 28 |
| Dec 12, 2025 | 205.05 | 208.10 | 205.05 | 208.10 | 208.10 | -0.48% | 55 |
| Dec 11, 2025 | 210.55 | 210.90 | 207.35 | 209.10 | 209.10 | -2.72% | 23 |
| Dec 10, 2025 | 212.20 | 214.95 | 212.20 | 214.95 | 214.95 | 0.68% | 40 |
| Dec 9, 2025 | 210.90 | 213.50 | 210.90 | 213.50 | 213.50 | -0.33% | 51 |
| Dec 8, 2025 | 211.15 | 214.20 | 211.15 | 214.20 | 214.20 | 1.35% | 31 |