Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 184.00
-0.80 (-0.43%)
At close: Sep 18, 2026
FRA:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 185.20 | 185.30 | 182.10 | 184.00 | 184.00 | -0.43% | 233 |
| Sep 17, 2026 | 186.80 | 187.70 | 182.00 | 184.80 | 184.80 | 0.05% | 357 |
| Sep 16, 2026 | 185.60 | 185.60 | 182.60 | 184.70 | 184.70 | -0.97% | 64 |
| Sep 15, 2026 | 191.40 | 193.50 | 186.00 | 186.50 | 186.50 | -3.17% | 182 |
| Sep 14, 2026 | 189.40 | 192.60 | 189.00 | 192.60 | 192.60 | 1.90% | 128 |
| Sep 11, 2026 | 188.70 | 190.00 | 187.10 | 189.00 | 189.00 | 1.07% | 250 |
| Sep 10, 2026 | 180.40 | 189.80 | 180.30 | 187.00 | 187.00 | 1.63% | 132 |
| Sep 9, 2026 | 182.10 | 184.80 | 180.00 | 184.00 | 184.00 | -0.49% | 539 |
| Sep 8, 2026 | 185.70 | 187.00 | 182.10 | 184.90 | 184.90 | -2.63% | 436 |
| Sep 7, 2026 | 186.90 | 189.90 | 186.80 | 189.90 | 189.90 | 1.99% | 135 |
| Sep 4, 2026 | 185.70 | 187.90 | 184.80 | 186.20 | 186.20 | 1.20% | 92 |
| Sep 3, 2026 | 187.70 | 190.20 | 184.00 | 184.00 | 184.00 | -2.28% | 595 |
| Sep 2, 2026 | 185.50 | 191.50 | 185.50 | 188.30 | 188.30 | -0.05% | 336 |
| Sep 1, 2026 | 191.80 | 191.80 | 187.00 | 188.40 | 188.40 | -1.26% | 1,061 |
| Aug 31, 2026 | 207.20 | 207.20 | 189.20 | 190.80 | 190.80 | -6.74% | 925 |
| Aug 28, 2026 | 206.40 | 207.20 | 203.20 | 204.60 | 204.60 | 1.49% | 436 |
| Aug 27, 2026 | 199.30 | 204.20 | 196.60 | 201.60 | 201.60 | -0.40% | 196 |
| Aug 26, 2026 | 201.20 | 203.00 | 199.70 | 202.40 | 202.40 | 0.70% | 201 |
| Aug 25, 2026 | 199.60 | 203.80 | 199.60 | 201.00 | 201.00 | -0.30% | 287 |
| Aug 24, 2026 | 208.40 | 208.40 | 199.60 | 201.60 | 201.60 | -3.08% | 170 |
| Aug 21, 2026 | 207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 2.97% | 214 |
| Aug 20, 2026 | 204.80 | 205.60 | 200.00 | 202.00 | 202.00 | - | 119 |
| Aug 19, 2026 | 207.20 | 210.60 | 202.00 | 202.00 | 202.00 | -4.08% | 167 |
| Aug 18, 2026 | 206.40 | 214.80 | 206.40 | 210.60 | 210.60 | 0.29% | 61 |
| Aug 17, 2026 | 214.20 | 214.20 | 210.00 | 210.00 | 210.00 | -1.87% | 508 |
| Aug 14, 2026 | 208.00 | 214.00 | 207.80 | 214.00 | 214.00 | 0.28% | 635 |
| Aug 13, 2026 | 209.40 | 213.40 | 209.40 | 213.40 | 213.40 | 1.14% | 26 |
| Aug 12, 2026 | 215.60 | 218.80 | 210.00 | 211.00 | 211.00 | -3.65% | 127 |
| Aug 11, 2026 | 221.60 | 222.00 | 215.60 | 219.00 | 219.00 | 0.83% | 102 |
| Aug 10, 2026 | 212.20 | 221.00 | 211.80 | 217.20 | 217.20 | 3.53% | 657 |
| Aug 7, 2026 | 200.00 | 210.00 | 200.00 | 209.80 | 209.80 | 2.04% | 231 |
| Aug 6, 2026 | 202.00 | 211.40 | 199.90 | 205.60 | 205.60 | 0.29% | 71 |
| Aug 5, 2026 | 210.20 | 210.40 | 200.20 | 205.00 | 205.00 | -1.54% | 55 |
| Aug 4, 2026 | 215.80 | 215.80 | 208.20 | 208.20 | 208.20 | -3.88% | 38 |
| Aug 3, 2026 | 210.00 | 216.60 | 210.00 | 216.60 | 216.60 | 3.14% | 28 |
| Jul 31, 2026 | 214.20 | 217.60 | 210.00 | 210.00 | 210.00 | -1.87% | 92 |
| Jul 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.65% | - |
| Jul 29, 2026 | 217.40 | 217.60 | 217.40 | 217.60 | 217.60 | 2.54% | 34 |
| Jul 28, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.09% | - |
| Jul 27, 2026 | 205.20 | 212.00 | 205.20 | 212.00 | 212.00 | 2.32% | 40 |
| Jul 24, 2026 | 200.60 | 207.20 | 200.60 | 207.20 | 207.20 | 0.97% | 54 |
| Jul 23, 2026 | 202.40 | 207.00 | 202.40 | 205.20 | 205.20 | -0.58% | 35 |
| Jul 22, 2026 | 208.20 | 208.20 | 202.40 | 206.40 | 206.40 | 0.19% | 35 |
| Jul 21, 2026 | 211.40 | 211.40 | 206.00 | 206.00 | 206.00 | -2.65% | 31 |
| 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 |