Take-Two (DE:TKE)
XETRA:TKE
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
174.00
174.20
169.90
171.20
171.20
-1.27%
1,428
1.03
Apr 08, 2026
174.10
175.00
173.00
173.40
173.40
+2.91%
1,845
1.36
Apr 07, 2026
170.30
173.10
168.00
168.50
168.50
-3.36%
1,694
1.27
Apr 06, 2026
174.36
174.36
169.74
174.36
174.36
0.00%
0
0.00
Apr 03, 2026
174.36
174.36
169.74
174.36
174.36
0.00%
0
0.00
Apr 02, 2026
171.92
174.36
169.74
174.36
174.36
+2.10%
10,510
8.90
Apr 01, 2026
171.96
173.28
170.36
170.78
170.78
-0.29%
784
0.66
Mar 31, 2026
168.48
171.34
168.00
171.28
171.28
+0.38%
972
0.83
Mar 30, 2026
167.04
171.04
166.44
170.64
170.64
+3.43%
683
0.59
Mar 27, 2026
169.00
170.74
164.40
164.98
164.98
-2.71%
541
0.46
Mar 26, 2026
168.24
170.12
166.76
169.58
169.58
+1.63%
945
0.82
Mar 25, 2026
167.72
168.46
164.28
166.86
166.86
-0.39%
338
0.29
Mar 24, 2026
174.78
174.78
167.02
167.52
167.52
-2.82%
1,037
0.92
Mar 23, 2026
171.86
175.96
171.86
172.38
172.38
-1.23%
1,227
1.10
Mar 20, 2026
175.00
175.02
172.20
174.52
174.52
-0.11%
139
0.12
Mar 19, 2026
179.14
179.14
174.42
174.72
174.72
-2.07%
427
0.38
Mar 18, 2026
179.16
180.90
178.42
178.42
178.42
-1.51%
646
0.59
Mar 17, 2026
180.50
181.90
180.00
181.16
181.16
-0.18%
97
0.09
Mar 16, 2026
182.00
184.00
181.48
181.48
181.48
-1.03%
659
0.60
Mar 13, 2026
184.14
184.14
178.40
183.36
183.36
+0.76%
489
0.44
Mar 12, 2026
183.18
183.20
181.28
181.98
181.98
+1.06%
143
0.13
Mar 11, 2026
180.06
182.58
178.82
180.08
180.08
-0.88%
982
0.90
Mar 10, 2026
184.12
186.98
178.38
181.68
181.68
-0.92%
1,019
0.95
Mar 09, 2026
181.24
183.36
180.18
183.36
183.36
+1.38%
845
0.79
Mar 06, 2026
184.72
184.72
180.76
180.86
180.86
-2.36%
719
0.68
Mar 05, 2026
184.08
186.88
183.66
185.24
185.24
+0.41%
833
0.79
Mar 04, 2026
186.74
188.76
182.64
184.48
184.48
-0.90%
991
0.96
Mar 03, 2026
182.48
186.16
179.20
186.16
186.16
+1.64%
2,354
2.33
Mar 02, 2026
179.26
184.06
177.24
183.16
183.16
+2.05%
1,252
1.27
Feb 27, 2026
180.52
181.44
177.66
179.48
179.48
+0.04%
1,010
1.04
Feb 26, 2026
175.92
180.00
175.38
179.40
179.40
+2.81%
891
0.93
Feb 25, 2026
172.90
174.52
172.52
174.50
174.50
+2.20%
689
0.73
Feb 24, 2026
167.60
170.78
165.70
170.74
170.74
+3.22%
312
0.31
Feb 23, 2026
169.22
169.22
165.00
165.42
165.42
-2.85%
272
0.27
Feb 20, 2026
173.18
173.18
167.80
170.28
170.28
-1.13%
539
0.54
Feb 19, 2026
169.66
173.56
169.20
172.22
172.22
+2.52%
352
0.35
Feb 18, 2026
165.12
168.36
164.06
167.98
167.98
+2.34%
570
0.57
Feb 17, 2026
164.24
165.16
162.76
164.14
164.14
+1.36%
374
0.37
Feb 16, 2026
166.76
168.84
163.28
164.20
164.20
+1.40%
2,096
2.16
Feb 13, 2026
162.94
163.02
159.48
161.94
161.94
+0.09%
6,280
7.14
Feb 12, 2026
172.86
173.50
160.96
161.80
161.80
-5.16%
4,609
5.69
Feb 11, 2026
179.52
179.52
168.92
170.60
170.60
-3.95%
2,840
3.67
Feb 10, 2026
173.78
178.42
173.24
177.62
177.62
+3.40%
3,485
4.51
Feb 09, 2026
167.50
171.78
165.02
171.78
171.78
+4.17%
2,987
3.64
Feb 06, 2026
166.78
168.02
162.50
164.90
164.90
-1.93%
1,190
1.48
Feb 05, 2026
172.02
174.00
167.14
168.14
168.14
-2.23%
3,444
4.55
Feb 04, 2026
190.94
191.70
167.82
171.98
171.98
-2.91%
6,021
9.09
Feb 03, 2026
188.88
192.44
177.14
177.14
177.14
-7.99%
2,644
4.24
Feb 02, 2026
190.04
193.60
184.62
192.52
192.52
+5.26%
7,485
14.76
Jan 30, 2026
198.80
202.15
179.00
182.90
182.90
-8.33%
2,424
5.10
Rows: