Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Take-Two Interactive Software Inc (TKE.BE)

Compare
192.02
-6.48
(-3.26%)
At close: March 7 at 8:08:32 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025192.02192.02192.02192.02192.02-
Mar 6, 2025198.50198.50198.50198.50198.501
Mar 5, 2025196.86196.86196.86196.86196.86-
Mar 4, 2025198.64198.64193.54193.54193.54402
Mar 3, 2025203.65204.50203.65204.50204.5010
Feb 28, 2025199.64199.64199.64199.64199.64-
Feb 27, 2025199.84201.45199.84201.45201.454
Feb 26, 2025198.42198.42198.42198.42198.42-
Feb 25, 2025201.50201.50200.30200.30200.303
Feb 24, 2025202.95203.30202.95203.30203.305
Feb 21, 2025204.45206.95204.45206.95206.9534
Feb 20, 2025204.75204.75204.75204.75204.75-
Feb 19, 2025207.35209.90207.35209.90209.901
Feb 18, 2025200.25200.25200.25200.25200.25-
Feb 17, 2025199.00199.88199.00199.88199.885
Feb 14, 2025200.30200.30200.30200.30200.301
Feb 13, 2025199.00201.00199.00201.00201.002,000
Feb 12, 2025201.80201.80201.80201.80201.80-
Feb 11, 2025206.25206.35202.00202.00202.002,505
Feb 10, 2025204.00204.00204.00204.00204.003
Feb 7, 2025186.10200.90186.10200.90200.904
Feb 6, 2025177.82177.82177.82177.82177.82-
Feb 5, 2025175.72175.72175.72175.72175.72-
Feb 4, 2025179.92179.92179.92179.92179.92-
Feb 3, 2025177.42177.42177.42177.42177.421
Jan 31, 2025184.52184.52184.52184.52184.52-
Jan 30, 2025183.98183.98183.98183.98183.989
Jan 29, 2025179.74179.74179.74179.74179.74-
Jan 28, 2025179.58179.58179.58179.58179.58-
Jan 27, 2025175.00175.00175.00175.00175.007
Jan 24, 2025174.78174.78174.78174.78174.78-
Jan 23, 2025177.44177.44177.44177.44177.44-
Jan 22, 2025178.42178.42178.42178.42178.42-
Jan 21, 2025181.16181.16179.62179.62179.624
Jan 20, 2025183.00183.00183.00183.00183.0035
Jan 17, 2025177.88177.88177.88177.88177.88-
Jan 16, 2025176.12176.12176.12176.12176.12-
Jan 15, 2025174.52174.52174.52174.52174.52-
Jan 14, 2025174.32174.32174.32174.32174.32-
Jan 13, 2025174.72175.70174.72175.70175.7010
Jan 10, 2025177.48177.48175.60175.60175.602
Jan 9, 2025177.26178.00177.26178.00178.004
Jan 8, 2025175.30176.90175.30176.90176.902
Jan 7, 2025180.78180.78180.78180.78180.78-
Jan 6, 2025183.08183.08182.12182.12182.1210
Jan 3, 2025177.90177.90177.90177.90177.90-
Jan 2, 2025177.60177.60177.60177.60177.60-
Dec 30, 2024178.90178.90178.90178.90178.901
Dec 27, 2024178.92180.28178.92180.28180.283
Dec 23, 2024175.00175.98175.00175.98175.9811
Dec 20, 2024172.62172.62172.62172.62172.62-
Dec 19, 2024174.36174.36174.36174.36174.36-
Dec 18, 2024176.32176.32176.32176.32176.32-
Dec 17, 2024177.80177.80177.80177.80177.80-
Dec 16, 2024175.88175.88175.88175.88175.88-
Dec 13, 2024181.28181.28181.28181.28181.28-
Dec 12, 2024180.18180.18180.18180.18180.18-
Dec 11, 2024175.80175.80175.80175.80175.80-
Dec 10, 2024177.04177.04177.04177.04177.04-
Dec 9, 2024178.68178.68178.68178.68178.68-
Dec 6, 2024179.12179.12179.12179.12179.12-
Dec 5, 2024178.78178.78178.78178.78178.78-
Dec 4, 2024178.76178.76178.76178.76178.76-
Dec 3, 2024178.58178.58178.58178.58178.58-
Dec 2, 2024179.24179.24179.24179.24179.243
Nov 29, 2024176.94176.94176.94176.94176.94-
Nov 28, 2024175.74175.74175.74175.74175.74-
Nov 27, 2024178.32178.32178.32178.32178.32-
Nov 26, 2024178.58178.58178.58178.58178.58-
Nov 25, 2024180.92180.92180.92180.92180.92-
Nov 22, 2024177.42177.42177.42177.42177.42-
Nov 21, 2024175.34175.34175.34175.34175.34-
Nov 20, 2024175.58175.58175.58175.58175.58-
Nov 19, 2024172.44172.44172.44172.44172.44-
Nov 18, 2024171.00171.00171.00171.00171.002
Nov 15, 2024170.16170.16169.68169.68169.681
Nov 14, 2024171.28171.28171.28171.28171.28-
Nov 13, 2024168.98168.98168.98168.98168.98-
Nov 12, 2024168.14168.14168.14168.14168.14-
Nov 11, 2024165.56165.56165.56165.56165.56-
Nov 8, 2024165.72165.72165.72165.72165.724
Nov 7, 2024160.84160.84160.84160.84160.84-
Nov 6, 2024154.00154.00154.00154.00154.00-
Nov 5, 2024149.46149.46149.46149.46149.46-
Nov 4, 2024149.90149.90149.90149.90149.90-
Nov 1, 2024148.56148.56148.56148.56148.56-
Oct 31, 2024149.40149.40149.40149.40149.401
Oct 30, 2024149.94149.94149.94149.94149.94-
Oct 29, 2024148.66148.66148.66148.66148.66-
Oct 28, 2024148.00148.00148.00148.00148.00-
Oct 25, 2024148.52148.52148.52148.52148.52-
Oct 24, 2024149.48149.48149.48149.48149.48-
Oct 23, 2024147.32147.32147.32147.32147.32-
Oct 22, 2024144.00144.00144.00144.00144.00-
Oct 21, 2024142.30142.30142.30142.30142.30-
Oct 18, 2024142.52142.52142.52142.52142.52-
Oct 17, 2024142.34142.34142.34142.34142.34-
Oct 16, 2024143.08143.08143.08143.08143.08-
Oct 15, 2024142.10142.10142.10142.10142.10-
Oct 14, 2024141.32141.32141.32141.32141.32-
Oct 11, 2024140.00140.00140.00140.00140.00-
Oct 10, 2024139.90139.90139.90139.90139.90-
Oct 9, 2024138.42138.42138.42138.42138.42-
Oct 8, 2024138.02138.02138.02138.02138.02-
Oct 7, 2024137.62137.62137.62137.62137.62-
Oct 4, 2024133.64133.64133.64133.64133.64-
Oct 3, 2024136.36136.36136.36136.36136.36-
Oct 2, 2024135.02135.82135.02135.82135.823
Oct 1, 2024137.34137.34137.34137.34137.34-
Sep 30, 2024136.22136.22136.22136.22136.22-
Sep 27, 2024135.32135.32135.32135.32135.32-
Sep 26, 2024136.42136.42136.42136.42136.42-
Sep 25, 2024133.60133.96133.60133.96133.966
Sep 24, 2024134.40134.40134.40134.40134.40-
Sep 23, 2024133.24133.24133.24133.24133.24-
Sep 20, 2024136.84136.84136.84136.84136.84-
Sep 19, 2024138.86138.86138.86138.86138.86-
Sep 18, 2024136.88136.88136.88136.88136.88-
Sep 17, 2024136.52136.52136.52136.52136.52-
Sep 16, 2024136.42136.42136.42136.42136.42-
Sep 13, 2024137.76137.76137.76137.76137.76-
Sep 12, 2024138.34138.34137.76137.76137.764
Sep 11, 2024138.88138.88138.88138.88138.88-
Sep 10, 2024140.74140.74140.74140.74140.74-
Sep 9, 2024141.64141.64141.64141.64141.64-
Sep 6, 2024140.04140.04140.04140.04140.04-
Sep 5, 2024142.00142.00142.00142.00142.00-
Sep 4, 2024139.58139.58139.58139.58139.58-
Sep 3, 2024145.20145.20143.14143.14143.1420
Sep 2, 2024145.48145.48145.48145.48145.48-
Aug 30, 2024145.10145.10145.10145.10145.10-
Aug 29, 2024142.18142.18142.18142.18142.18-
Aug 28, 2024143.62143.62143.62143.62143.62-
Aug 27, 2024143.18143.18143.18143.18143.18-
Aug 26, 2024141.08141.08141.08141.08141.08-
Aug 23, 2024142.88142.88142.88142.88142.88-
Aug 22, 2024143.10143.10143.10143.10143.10-
Aug 21, 2024139.20139.20139.20139.20139.20-
Aug 20, 2024135.60135.60135.60135.60135.60-
Aug 19, 2024136.28136.28136.28136.28136.281
Aug 16, 2024133.32135.00133.32135.00135.00145
Aug 15, 2024131.68131.68131.68131.68131.68-
Aug 14, 2024131.42131.42131.42131.42131.42-
Aug 13, 2024134.60134.60134.60134.60134.60-
Aug 12, 2024132.32134.00132.32134.00134.007
Aug 9, 2024134.32134.32134.32134.32134.32-
Aug 8, 2024123.44123.44123.44123.44123.44-
Aug 7, 2024129.08129.08129.08129.08129.08-
Aug 6, 2024129.50129.50129.50129.50129.50-
Aug 5, 2024125.40125.40125.40125.40125.407
Aug 2, 2024133.66133.66133.66133.66133.66-
Aug 1, 2024139.34139.34139.34139.34139.34-
Jul 31, 2024139.86139.86139.86139.86139.86-
Jul 30, 2024138.68138.68138.68138.68138.68-
Jul 29, 2024139.22139.22139.22139.22139.22-
Jul 26, 2024138.72138.72138.72138.72138.72-
Jul 25, 2024140.42140.42140.42140.42140.42-
Jul 24, 2024138.32138.32138.32138.32138.32-
Jul 23, 2024137.12137.12137.12137.12137.12-
Jul 22, 2024138.14138.14138.14138.14138.141
Jul 19, 2024138.04138.04138.04138.04138.04-
Jul 18, 2024137.10137.10137.10137.10137.10-
Jul 17, 2024140.12140.12140.12140.12140.12-
Jul 16, 2024140.54140.54140.54140.54140.54-
Jul 15, 2024141.70141.70141.70141.70141.7013
Jul 12, 2024138.80138.80138.80138.80138.80-
Jul 11, 2024136.68136.68136.68136.68136.68-
Jul 10, 2024137.76137.76137.76137.76137.76-
Jul 9, 2024140.22140.22140.22140.22140.22-
Jul 8, 2024139.48139.48139.48139.48139.48-
Jul 5, 2024140.30140.30140.30140.30140.30-
Jul 4, 2024141.72141.72141.72141.72141.72-
Jul 3, 2024143.50143.50143.50143.50143.50-
Jul 2, 2024142.90142.90142.90142.90142.90-
Jul 1, 2024144.48144.48144.48144.48144.48-
Jun 28, 2024146.76146.76146.76146.76146.76-
Jun 27, 2024146.10146.10146.10146.10146.10-
Jun 26, 2024148.30148.30148.30148.30148.30-
Jun 25, 2024148.44148.44148.44148.44148.44-
Jun 24, 2024147.50147.50147.50147.50147.50-
Jun 21, 2024144.44145.30144.44145.30145.302
Jun 20, 2024144.66145.68144.66145.68145.6810
Jun 19, 2024144.28144.28144.28144.28144.28-
Jun 18, 2024146.26146.26146.26146.26146.26-
Jun 17, 2024148.02148.02148.02148.02148.02-
Jun 14, 2024146.84146.84146.84146.84146.84-
Jun 13, 2024148.22148.22148.22148.22148.22-
Jun 12, 2024145.86145.86145.86145.86145.86-
Jun 11, 2024148.48148.48148.48148.48148.48-
Jun 10, 2024151.96152.78151.96152.78152.785
Jun 7, 2024151.70151.70151.70151.70151.70-
Jun 6, 2024153.30154.00153.30154.00154.0010
Jun 5, 2024151.52151.52151.52151.52151.52-
Jun 4, 2024149.38149.38149.38149.38149.38-
Jun 3, 2024147.64147.64147.64147.64147.64-
May 31, 2024146.70146.70146.70146.70146.70-
May 30, 2024146.90146.90146.90146.90146.90-
May 29, 2024143.42146.76143.42146.76146.769
May 28, 2024141.42141.42141.42141.42141.42-
May 27, 2024141.88141.88141.88141.88141.88-
May 24, 2024140.48140.48140.48140.48140.48-
May 23, 2024139.80139.80139.80139.80139.80-
May 22, 2024139.04139.04139.04139.04139.04-
May 21, 2024138.46138.46138.46138.46138.46-
May 20, 2024135.68135.68135.68135.68135.68-
May 17, 2024130.40131.76130.40131.76131.768
May 16, 2024135.68135.68135.68135.68135.68-
May 15, 2024133.54133.54133.54133.54133.54-
May 14, 2024133.18133.18133.18133.18133.18-
May 13, 2024135.28135.28135.28135.28135.28-
May 10, 2024134.82134.82134.82134.82134.82-
May 9, 2024135.06135.06135.06135.06135.06-
May 8, 2024137.64137.64137.64137.64137.64-
May 7, 2024137.30137.94137.30137.94137.9410
May 6, 2024134.76136.42134.76136.42136.421
May 3, 2024133.52133.52133.52133.52133.52-
May 2, 2024132.52132.52132.52132.52132.52-
Apr 30, 2024134.32134.32134.32134.32134.32-
Apr 29, 2024134.68135.20134.68135.20135.20100
Apr 26, 2024134.78134.78134.78134.78134.78-
Apr 25, 2024131.18131.18131.18131.18131.18-
Apr 24, 2024132.86132.86132.86132.86132.86-
Apr 23, 2024130.78130.78130.78130.78130.78-
Apr 22, 2024132.18132.18132.18132.18132.18-
Apr 19, 2024130.02130.02130.02130.02130.02-
Apr 18, 2024134.28134.28134.28134.28134.28-
Apr 17, 2024136.16136.16136.16136.16136.16-
Apr 16, 2024136.14136.14136.14136.14136.14-
Apr 15, 2024138.26138.26138.26138.26138.26-
Apr 12, 2024140.90140.90140.90140.90140.90-
Apr 11, 2024141.16141.16141.16141.16141.16-
Apr 10, 2024142.12142.12142.12142.12142.12-
Apr 9, 2024141.10142.00141.10142.00142.005
Apr 8, 2024140.28140.28140.28140.28140.28-
Apr 5, 2024138.02138.02138.02138.02138.02-
Apr 4, 2024139.82140.48139.82140.48140.483
Apr 3, 2024138.16139.46138.16139.46139.4615
Apr 2, 2024138.90138.90138.90138.90138.90-
Mar 28, 2024135.12135.12135.12135.12135.12-
Mar 27, 2024135.76135.76135.76135.76135.76-
Mar 26, 2024134.90134.90134.90134.90134.90-
Mar 25, 2024139.80139.80139.80139.80139.80-
Mar 22, 2024140.90140.90140.90140.90140.902
Mar 21, 2024136.14136.14136.14136.14136.14-
Mar 20, 2024133.28133.28133.28133.28133.28-
Mar 19, 2024132.50132.50132.50132.50132.50-
Mar 18, 2024133.16133.16133.16133.16133.161
Mar 15, 2024131.68131.68131.68131.68131.68-
Mar 14, 2024132.50132.50132.50132.50132.50-
Mar 13, 2024132.04132.04132.04132.04132.04-
Mar 12, 2024133.72133.72133.72133.72133.72-
Mar 11, 2024131.82131.82131.82131.82131.825
Mar 8, 2024131.76131.76131.76131.76131.76-
Mar 7, 2024131.16131.16131.16131.16131.16-

Related Tickers

11C.MU 11 bit studios SA
49.55
0.00%
 
TGAMES.CO TROPHY GAMES Development A/S
7.30
+4.29%
 
NTOA.BE Nintendo Co Ltd
16.10
-8.00%
 
7974.T Nintendo Co., Ltd.
10,335.00
-9.22%
 
NTES NetEase, Inc.
102.78
+0.77%
 
EA Electronic Arts Inc.
140.04
+2.38%
 
RBLX Roblox Corporation
57.17
-2.39%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.