Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 188.40
-3.20 (-1.67%)
Last updated: May 29, 2026, 2:01 PM CET
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 185.80 | 188.70 | 185.80 | 188.70 | - | -1.51% | - |
| 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 |
| May 12, 2026 | 189.40 | 195.80 | 189.40 | 194.90 | 194.90 | 2.90% | 207 |
| May 11, 2026 | 190.90 | 190.90 | 188.30 | 189.40 | 189.40 | -0.21% | 73 |
| May 8, 2026 | 189.30 | 192.00 | 186.00 | 189.80 | 189.80 | -1.15% | 24 |
| May 7, 2026 | 187.10 | 192.00 | 187.10 | 192.00 | 192.00 | 0.05% | 18 |
| May 6, 2026 | 189.30 | 192.50 | 185.50 | 191.90 | 191.90 | -0.05% | 55 |
| May 5, 2026 | 191.50 | 194.80 | 191.00 | 192.00 | 192.00 | -0.57% | 53 |
| May 4, 2026 | 186.30 | 193.10 | 183.30 | 193.10 | 193.10 | 5.69% | 1,480 |
| Apr 30, 2026 | 185.40 | 185.60 | 182.00 | 182.70 | 182.70 | -0.33% | 171 |
| Apr 29, 2026 | 180.90 | 183.60 | 180.90 | 183.30 | 183.30 | -0.38% | 26 |
| Apr 28, 2026 | 181.10 | 184.00 | 181.10 | 184.00 | 184.00 | -0.33% | 13 |
| Apr 27, 2026 | 181.00 | 184.70 | 178.10 | 184.60 | 184.60 | 1.99% | 202 |
| Apr 24, 2026 | 178.50 | 181.60 | 178.50 | 181.00 | 181.00 | -0.33% | 52 |
| Apr 23, 2026 | 184.20 | 187.30 | 181.60 | 181.60 | 181.60 | -2.89% | 107 |
| Apr 22, 2026 | 184.70 | 187.00 | 184.70 | 187.00 | 187.00 | -0.05% | 30 |
| Apr 21, 2026 | 183.00 | 188.10 | 183.00 | 187.10 | 187.10 | 2.24% | 56 |
| Apr 20, 2026 | 181.20 | 183.00 | 181.00 | 183.00 | 183.00 | - | 80 |
| Apr 17, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.16% | 15 |
| Apr 16, 2026 | 180.30 | 186.20 | 180.30 | 183.30 | 183.30 | -0.05% | 102 |
| Apr 15, 2026 | 172.50 | 183.40 | 172.50 | 183.40 | 183.40 | 4.50% | 86 |
| Apr 14, 2026 | 172.50 | 175.50 | 172.40 | 175.50 | 175.50 | 3.91% | 148 |
| Apr 13, 2026 | 166.40 | 168.90 | 166.40 | 168.90 | 168.90 | -1.05% | 60 |
| Apr 10, 2026 | 168.00 | 170.70 | 168.00 | 170.70 | 170.70 | -0.41% | 102 |
| Apr 9, 2026 | 171.80 | 174.30 | 171.00 | 171.40 | 171.40 | -1.44% | 39 |
| Apr 8, 2026 | 172.20 | 173.90 | 172.20 | 173.90 | 173.90 | 2.29% | 7 |
| Apr 7, 2026 | 171.20 | 171.50 | 170.00 | 170.00 | 170.00 | -0.85% | 158 |
| Apr 2, 2026 | 168.68 | 171.46 | 168.68 | 171.46 | 171.46 | -0.44% | 8 |
| Apr 1, 2026 | 170.02 | 173.38 | 170.02 | 172.22 | 172.22 | 0.80% | 61 |
| Mar 31, 2026 | 168.26 | 170.86 | 168.26 | 170.86 | 170.86 | 3.49% | 28 |
| Mar 30, 2026 | 166.04 | 167.36 | 163.98 | 165.10 | 165.10 | - | 50 |
| Mar 27, 2026 | 168.18 | 169.74 | 162.88 | 165.10 | 165.10 | -3.22% | 80 |
| Mar 26, 2026 | 165.30 | 170.64 | 165.04 | 170.60 | 170.60 | 1.55% | 167 |
| Mar 25, 2026 | 167.56 | 168.00 | 165.36 | 168.00 | 168.00 | -1.03% | 21 |
| Mar 24, 2026 | 171.78 | 175.58 | 169.74 | 169.74 | 169.74 | -2.17% | 167 |
| Mar 23, 2026 | 174.22 | 176.82 | 173.50 | 173.50 | 173.50 | -0.44% | 42 |
| Mar 20, 2026 | 172.94 | 175.60 | 172.94 | 174.26 | 174.26 | -1.33% | 65 |
| Mar 19, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.48% | - |
| Mar 18, 2026 | 178.50 | 180.70 | 177.12 | 179.26 | 179.26 | 0.80% | 271 |