Education
About Us
Working with TipRanks
Follow Us
Take-Two (DE:TKE)
XETRA:TKE
Time Period
3M
Events
Historical Prices
Rows:
Dec 24, 2025
212.10
212.10
210.80
211.35
211.35
0.00%
0
0.00
Dec 23, 2025
212.10
212.10
210.80
211.35
211.35
-0.05%
75
0.14
Dec 22, 2025
215.50
215.50
210.60
211.45
211.45
-0.59%
19
0.04
Dec 19, 2025
210.95
212.70
208.95
212.70
212.70
+2.31%
441
0.83
Dec 18, 2025
206.40
208.00
206.40
207.90
207.90
-0.17%
132
0.25
Dec 17, 2025
208.15
208.25
208.05
208.25
208.25
+0.10%
15
0.03
Dec 16, 2025
206.10
208.30
206.10
208.05
208.05
-0.19%
25
0.05
Dec 15, 2025
206.45
209.45
205.55
208.45
208.45
+1.34%
401
0.75
Dec 12, 2025
207.95
207.95
205.20
205.70
205.70
-0.87%
522
0.99
Dec 11, 2025
209.95
210.60
207.50
207.50
207.50
-2.63%
370
0.71
Dec 10, 2025
214.75
214.75
213.00
213.10
213.10
+0.14%
183
0.35
Dec 09, 2025
211.95
213.80
211.95
212.80
212.80
0.00%
162
0.31
Dec 08, 2025
212.50
213.50
211.35
212.80
212.80
-0.54%
173
0.33
Dec 05, 2025
214.45
214.50
213.80
213.95
213.95
+2.00%
87
0.17
Dec 04, 2025
210.10
210.10
208.75
209.75
209.75
+0.05%
121
0.23
Dec 03, 2025
211.30
212.20
208.35
209.65
209.65
-1.57%
357
0.68
Dec 02, 2025
215.00
215.15
213.00
213.00
213.00
+0.42%
72
0.14
Dec 01, 2025
212.15
214.10
209.45
212.10
212.10
+0.24%
767
1.51
Nov 28, 2025
212.50
212.50
210.50
211.60
211.60
+0.33%
26
0.05
Nov 27, 2025
211.65
211.65
210.90
210.90
210.90
+0.02%
10
0.02
Nov 26, 2025
209.90
211.35
208.50
210.85
210.85
+0.84%
92
0.18
Nov 25, 2025
206.75
209.10
206.75
209.10
209.10
+1.14%
61
0.12
Nov 24, 2025
205.15
206.80
199.68
206.75
206.75
+0.34%
4,044
9.04
Nov 21, 2025
204.75
206.05
202.60
206.05
206.05
-0.31%
369
0.83
Nov 20, 2025
210.00
210.65
206.70
206.70
206.70
-0.43%
116
0.26
Nov 19, 2025
206.85
208.65
206.85
207.60
207.60
+1.07%
63
0.14
Nov 18, 2025
200.75
205.40
200.75
205.40
205.40
+1.41%
292
0.66
Nov 17, 2025
204.80
204.80
201.65
202.55
202.55
-0.81%
692
1.60
Nov 14, 2025
203.35
204.80
201.85
204.20
204.20
-0.66%
349
0.82
Nov 13, 2025
208.50
208.50
205.55
205.55
205.55
-0.60%
441
1.03
Nov 12, 2025
208.95
210.35
206.40
206.80
206.80
+0.68%
193
0.46
Nov 11, 2025
203.20
206.35
201.85
205.40
205.40
+1.21%
582
1.40
Nov 10, 2025
204.80
206.80
198.64
202.95
202.95
+2.08%
3,367
9.31
Nov 07, 2025
203.20
210.80
198.82
198.82
198.82
-10.56%
6,047
22.55
Nov 06, 2025
222.00
222.85
220.45
222.30
222.30
+1.34%
121
0.44
Nov 05, 2025
220.15
220.90
219.35
219.35
219.35
-0.36%
505
1.83
Nov 04, 2025
220.35
223.25
220.05
220.15
220.15
+0.18%
78
0.28
Nov 03, 2025
223.00
224.15
219.75
219.75
219.75
-0.52%
209
0.77
Oct 31, 2025
220.20
221.45
220.20
220.90
220.90
+0.07%
114
0.42
Oct 30, 2025
218.20
220.75
216.25
220.75
220.75
+2.08%
438
1.65
Oct 29, 2025
217.00
217.45
215.05
216.25
216.25
-1.12%
709
2.80
Oct 28, 2025
218.90
220.15
217.85
218.70
218.70
+0.28%
389
1.57
Oct 27, 2025
223.00
223.00
217.55
218.10
218.10
-1.07%
892
3.82
Oct 24, 2025
219.70
221.80
219.00
220.45
220.45
+0.07%
682
3.05
Oct 23, 2025
220.05
220.90
219.40
220.30
220.30
-0.41%
28
0.12
Oct 22, 2025
224.95
225.55
221.20
221.20
221.20
-0.76%
497
2.28
Oct 21, 2025
225.75
225.80
222.90
222.90
222.90
-0.62%
265
1.24
Oct 20, 2025
225.00
225.65
223.65
224.30
224.30
+0.95%
312
1.49
Oct 17, 2025
220.95
223.05
218.45
222.20
222.20
-0.74%
807
4.09
Oct 16, 2025
226.00
226.40
223.85
223.85
223.85
-0.95%
86
0.44
Rows: