Canada markets closed

Take-Two Interactive Software, Inc. (TKE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
132.38-1.98 (-1.47%)
At close: 07:59PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024132.58132.58132.00132.38132.38138
Apr 30, 2024133.74135.78133.74134.36134.369
Apr 29, 2024135.84136.04134.02135.00135.00206
Apr 26, 2024133.90136.00133.06136.00136.0046
Apr 25, 2024131.84133.80131.82132.92132.9237
Apr 24, 2024131.80134.10131.80133.02133.0270
Apr 23, 2024131.58132.22131.58132.00132.00260
Apr 22, 2024131.90131.90131.26131.88131.88170
Apr 19, 2024130.76131.90130.76131.90131.90110
Apr 18, 2024133.26135.20133.02133.02133.0221
Apr 17, 2024136.02136.02135.00135.00135.00338
Apr 16, 2024135.72135.72135.72135.72135.72-
Apr 15, 2024139.50140.00137.52137.52137.52160
Apr 12, 2024140.24140.24138.94138.94138.9410
Apr 11, 2024140.52142.68140.42142.36142.36214
Apr 10, 2024141.52141.62140.32141.48141.48353
Apr 09, 2024142.62142.62140.24141.98141.98175
Apr 08, 2024141.40143.12141.00141.50141.50414
Apr 05, 2024137.24139.22137.16139.22139.2217
Apr 04, 2024139.04140.64139.04140.64140.6427
Apr 03, 2024139.70139.90138.96139.30139.30217
Apr 02, 2024140.72140.78137.70138.88138.88301
Mar 28, 2024134.74135.22132.74132.74132.7488
Mar 27, 2024134.56136.68134.56136.14136.1447
Mar 26, 2024135.00137.44134.98135.40135.40332
Mar 25, 2024141.36141.36131.82133.16133.16509
Mar 22, 2024139.48141.14139.48141.14141.144
Mar 21, 2024135.00140.26135.00140.26140.26160
Mar 20, 2024132.50134.86132.50134.78134.78102
Mar 19, 2024131.98133.84131.68131.76131.76745
Mar 18, 2024133.80133.80131.80132.02132.0241
Mar 15, 2024131.08131.20131.08131.20131.207
Mar 14, 2024131.60133.66130.88131.36131.36164
Mar 13, 2024131.28133.32131.28133.32133.3295
Mar 12, 2024132.60134.62132.60134.62134.621
Mar 11, 2024132.60134.08132.60134.08134.0828
Mar 08, 2024131.48133.46131.48131.54131.54186
Mar 07, 2024130.88132.82130.88132.82132.82118
Mar 06, 2024131.60134.02131.60134.02134.02107
Mar 05, 2024133.24135.26131.04131.04131.04458
Mar 04, 2024137.52139.64135.18135.18135.18380
Mar 01, 2024135.30138.38135.30138.38138.38245
Feb 29, 2024135.08137.00134.76135.38135.3875
Feb 28, 2024135.62136.98135.18135.34135.3473
Feb 27, 2024136.86136.86136.02136.02136.0264
Feb 26, 2024140.40140.40138.12138.42138.4296
Feb 23, 2024140.50141.88140.18140.18140.1868
Feb 22, 2024138.98142.36138.98141.12141.12172
Feb 21, 2024139.44141.64139.42139.54139.5436
Feb 20, 2024141.16142.72140.72141.60141.6022
Feb 19, 2024143.86143.98143.86143.98143.9815
Feb 16, 2024144.74144.74144.74144.74144.74-
Feb 15, 2024144.98146.20144.34144.34144.3420
Feb 14, 2024142.20145.60142.20145.52145.5277
Feb 13, 2024145.00145.76141.94141.94141.94281
Feb 12, 2024144.58147.46142.66147.42147.42429
Feb 09, 2024143.10146.36142.72145.58145.581,014
Feb 08, 2024158.00159.18157.04159.18159.18492
Feb 07, 2024153.72156.90153.72156.90156.90183
Feb 06, 2024154.14154.42151.32154.42154.4290
Feb 05, 2024152.84154.80152.60152.60152.6027
Feb 02, 2024152.10154.46152.10152.46152.46164
Feb 01, 2024153.92154.18150.00150.00150.0058
Jan 31, 2024152.84154.80151.04152.66152.6672
Jan 30, 2024154.12155.00154.02155.00155.00312
Jan 29, 2024155.44156.18153.74156.18156.1884
Jan 26, 2024154.10155.64154.10154.10154.1051
Jan 25, 2024151.36155.00151.36154.86154.86377
Jan 24, 2024151.10153.08150.62152.24152.24176
Jan 23, 2024149.56152.44149.56152.44152.4418
Jan 22, 2024150.78151.04148.76150.38150.3873
Jan 19, 2024145.86148.32145.86148.32148.32111
Jan 18, 2024148.18148.66146.50147.64147.6415
Jan 17, 2024149.78149.78147.40147.40147.4075
Jan 16, 2024148.88149.18146.80148.00148.0096
Jan 15, 2024147.04147.04147.04147.04147.04-
Jan 12, 2024148.16148.16146.02147.04147.04601
Jan 11, 2024144.50144.50144.50144.50144.5038
Jan 10, 2024144.50144.64144.50144.64144.644
Jan 09, 2024143.62145.78143.46145.78145.7821
Jan 08, 2024144.00144.92144.00144.92144.92274
Jan 05, 2024146.38146.44144.24144.52144.5235
Jan 04, 2024146.10146.10143.50144.40144.4010
Jan 03, 2024144.44145.32144.44144.66144.6670
Jan 02, 2024147.20147.20144.92144.92144.92123
Dec 29, 2023144.78147.24144.78147.24147.2410
Dec 28, 2023145.56146.36143.28146.36146.3653
Dec 27, 2023147.48147.48144.92144.92144.9268
Dec 22, 2023144.66146.00140.70146.00146.001,386
Dec 21, 2023143.54145.36143.54145.08145.0835
Dec 20, 2023144.38146.52144.24146.52146.5236
Dec 19, 2023144.02146.16144.02144.38144.38429
Dec 18, 2023145.78145.80145.18145.18145.189
Dec 15, 2023148.10150.74146.74146.74146.74289
Dec 14, 2023151.02151.90148.36148.36148.36281
Dec 13, 2023148.78152.38148.78150.06150.06268
Dec 12, 2023140.48145.26140.48145.14145.14141
Dec 11, 2023145.26145.26143.10143.30143.3054
Dec 08, 2023141.94143.28141.22143.28143.2860
Dec 07, 2023147.46147.46142.70143.30143.30377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...