Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 208.40
-3.20 (-1.51%)
Last updated: Jul 21, 2026, 10:16 AM CET
FRA:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 211.40 | 211.40 | 208.40 | 208.40 | - | -1.51% | - |
| Jul 20, 2026 | 205.20 | 211.60 | 205.20 | 211.60 | 211.60 | 1.73% | 101 |
| Jul 17, 2026 | 209.00 | 209.80 | 203.60 | 208.00 | 208.00 | -2.71% | 459 |
| Jul 16, 2026 | 210.80 | 213.80 | 210.60 | 213.80 | 213.80 | 0.09% | 15 |
| Jul 15, 2026 | 206.00 | 213.60 | 206.00 | 213.60 | 213.60 | 3.29% | 40 |
| Jul 14, 2026 | 212.80 | 215.60 | 206.80 | 206.80 | 206.80 | -3.81% | 66 |
| Jul 13, 2026 | 214.00 | 215.20 | 211.20 | 215.00 | 215.00 | -0.09% | 162 |
| Jul 10, 2026 | 213.20 | 215.20 | 213.00 | 215.20 | 215.20 | -1.01% | 49 |
| Jul 9, 2026 | 218.60 | 218.60 | 217.40 | 217.40 | 217.40 | -1.63% | 4 |
| Jul 8, 2026 | 227.20 | 227.20 | 221.00 | 221.00 | 221.00 | -2.47% | 215 |
| Jul 7, 2026 | 223.80 | 230.20 | 223.80 | 226.60 | 226.60 | 0.27% | 30 |
| Jul 6, 2026 | 225.40 | 226.00 | 223.80 | 226.00 | 226.00 | 0.71% | 94 |
| Jul 3, 2026 | 221.60 | 224.80 | 221.40 | 224.40 | 224.40 | 0.72% | 294 |
| Jul 2, 2026 | 218.00 | 222.80 | 218.00 | 222.80 | 222.80 | -0.18% | 44 |
| Jul 1, 2026 | 217.00 | 223.20 | 217.00 | 223.20 | 223.20 | 1.45% | 518 |
| Jun 30, 2026 | 215.60 | 222.80 | 214.40 | 220.00 | 220.00 | 1.66% | 74 |
| Jun 29, 2026 | 212.20 | 217.00 | 212.00 | 216.40 | 216.40 | 4.44% | 207 |
| Jun 26, 2026 | 206.80 | 213.40 | 206.60 | 207.20 | 207.20 | -1.52% | 137 |
| Jun 25, 2026 | 215.80 | 216.00 | 204.00 | 210.40 | 210.40 | -0.57% | 387 |
| Jun 24, 2026 | 215.80 | 223.00 | 207.40 | 211.60 | 211.60 | -2.22% | 1,732 |
| Jun 23, 2026 | 210.60 | 217.20 | 209.00 | 216.40 | 216.40 | 2.85% | 192 |
| Jun 22, 2026 | 213.00 | 218.40 | 210.40 | 210.40 | 210.40 | -0.75% | 484 |
| Jun 19, 2026 | 206.80 | 212.00 | 206.80 | 212.00 | 212.00 | 0.38% | 886 |
| Jun 18, 2026 | 197.70 | 211.80 | 197.00 | 211.20 | 211.20 | 6.13% | 377 |
| Jun 17, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 3.97% | 22 |
| Jun 16, 2026 | 185.00 | 191.40 | 185.00 | 191.40 | 191.40 | 2.24% | 49 |
| Jun 15, 2026 | 182.90 | 187.20 | 182.90 | 187.20 | 187.20 | 1.63% | 22 |
| Jun 12, 2026 | 182.00 | 184.20 | 182.00 | 184.20 | 184.20 | - | 56 |
| Jun 11, 2026 | 181.50 | 184.40 | 181.50 | 184.20 | 184.20 | 0.27% | 62 |
| Jun 10, 2026 | 181.70 | 183.70 | 181.70 | 183.70 | 183.70 | 0.66% | 42 |
| Jun 9, 2026 | 183.10 | 185.90 | 182.50 | 182.50 | 182.50 | -0.71% | 64 |
| Jun 8, 2026 | 187.30 | 188.00 | 183.80 | 183.80 | 183.80 | -3.01% | 131 |
| Jun 5, 2026 | 187.00 | 189.50 | 187.00 | 189.50 | 189.50 | 1.55% | 41 |
| Jun 4, 2026 | 186.70 | 186.70 | 186.60 | 186.60 | 186.60 | -0.43% | 33 |
| Jun 3, 2026 | 189.90 | 191.80 | 185.00 | 187.40 | 187.40 | -1.26% | 79 |
| Jun 2, 2026 | 196.10 | 196.20 | 189.80 | 189.80 | 189.80 | -3.80% | 209 |
| Jun 1, 2026 | 194.30 | 198.40 | 194.10 | 197.30 | 197.30 | 1.44% | 326 |
| May 29, 2026 | 185.80 | 194.50 | 185.80 | 194.50 | 194.50 | 1.51% | 6 |
| May 28, 2026 | 186.60 | 191.60 | 186.60 | 191.60 | 191.60 | -0.88% | 70 |
| May 27, 2026 | 191.10 | 193.30 | 188.00 | 193.30 | 193.30 | 0.89% | 529 |
| May 26, 2026 | 198.20 | 199.90 | 189.90 | 191.60 | 191.60 | -3.72% | 247 |
| May 25, 2026 | 198.50 | 201.40 | 198.50 | 199.00 | 199.00 | -0.15% | 176 |
| May 22, 2026 | 219.80 | 219.80 | 193.40 | 199.30 | 199.30 | -4.55% | 301 |
| May 21, 2026 | 201.80 | 208.80 | 201.80 | 208.80 | 208.80 | 2.45% | 3 |
| May 20, 2026 | 206.80 | 206.80 | 203.80 | 203.80 | 203.80 | -1.83% | 59 |
| May 19, 2026 | 205.80 | 210.80 | 205.80 | 207.60 | 207.60 | -0.29% | 91 |
| May 18, 2026 | 210.00 | 212.80 | 201.00 | 208.20 | 208.20 | -1.14% | 266 |
| May 15, 2026 | 210.60 | 213.00 | 208.00 | 210.60 | 210.60 | 0.86% | 325 |
| May 14, 2026 | 192.80 | 208.80 | 192.80 | 208.80 | 208.80 | 7.41% | 158 |
| May 13, 2026 | 191.40 | 195.30 | 191.40 | 194.40 | 194.40 | -0.26% | 92 |