Take-Two (TKE) Historical Prices
71 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 174.10 | 185.90 | 173.30 | 185.90 | 185.90 | +6.53% | 2,693 | 1.33 |
| Nov 03, 2026 | 173.00 | 176.10 | 172.50 | 174.50 | 174.50 | +0.00% | 1,390 | 0.68 |
| Nov 02, 2026 | 172.00 | 174.50 | 170.70 | 174.50 | 174.50 | +1.34% | 2,954 | 1.44 |
| Oct 30, 2026 | 172.80 | 173.70 | 166.20 | 172.20 | 172.20 | -1.71% | 2,029 | 0.99 |
| Oct 29, 2026 | 176.80 | 177.70 | 173.00 | 175.20 | 175.20 | -2.34% | 1,056 | 0.52 |
| Oct 28, 2026 | 181.30 | 181.30 | 178.60 | 179.40 | 179.40 | -0.77% | 1,975 | 0.98 |
| Oct 27, 2026 | 182.60 | 183.00 | 180.00 | 180.80 | 180.80 | +0.06% | 1,096 | 0.54 |
| Oct 26, 2026 | 182.80 | 183.20 | 180.00 | 180.70 | 180.70 | -1.85% | 2,160 | 1.08 |
| Oct 23, 2026 | 185.40 | 185.70 | 184.10 | 184.10 | 184.10 | -2.02% | 554 | 0.28 |
| Oct 22, 2026 | 182.60 | 188.20 | 182.50 | 187.90 | 187.90 | +2.90% | 712 | 0.36 |
| Oct 21, 2026 | 184.40 | 185.20 | 182.10 | 182.60 | 182.60 | -0.22% | 1,153 | 0.57 |
| Oct 20, 2026 | 184.00 | 184.30 | 182.40 | 183.00 | 183.00 | -0.33% | 643 | 0.32 |
| Oct 19, 2026 | 184.60 | 184.60 | 182.00 | 183.60 | 183.60 | +0.22% | 258 | 0.13 |
| Oct 16, 2026 | 186.90 | 188.00 | 183.20 | 183.20 | 183.20 | -1.24% | 1,467 | 0.73 |
| Oct 15, 2026 | 180.00 | 186.20 | 179.40 | 185.50 | 185.50 | +1.81% | 1,406 | 0.70 |
| Oct 14, 2026 | 179.90 | 184.10 | 179.30 | 182.20 | 182.20 | -0.05% | 879 | 0.44 |
| Oct 13, 2026 | 187.60 | 188.00 | 178.00 | 182.30 | 182.30 | -3.60% | 1,379 | 0.69 |
| Oct 12, 2026 | 191.20 | 191.40 | 185.00 | 189.10 | 189.10 | -1.51% | 2,164 | 1.09 |
| Oct 09, 2026 | 187.10 | 192.00 | 186.40 | 192.00 | 192.00 | +2.56% | 1,764 | 0.89 |
| Oct 08, 2026 | 182.80 | 187.20 | 182.20 | 187.20 | 187.20 | +3.14% | 733 | 0.37 |
| Oct 07, 2026 | 181.00 | 182.00 | 180.40 | 181.50 | 181.50 | +0.67% | 1,104 | 0.56 |
| Oct 06, 2026 | 182.20 | 182.20 | 180.00 | 180.30 | 180.30 | -0.06% | 799 | 0.40 |
| Oct 05, 2026 | 181.20 | 181.60 | 180.40 | 180.40 | 180.40 | +0.67% | 2,578 | 1.29 |
| Oct 02, 2026 | 181.70 | 182.00 | 179.10 | 179.20 | 179.20 | -0.33% | 1,905 | 0.95 |
| Oct 01, 2026 | 184.60 | 185.80 | 177.90 | 179.80 | 179.80 | -1.43% | 2,866 | 1.45 |
| Sep 30, 2026 | 179.20 | 184.20 | 178.50 | 182.40 | 182.40 | +2.24% | 2,148 | 1.10 |
| Sep 29, 2026 | 178.30 | 178.90 | 177.40 | 178.40 | 178.40 | +0.45% | 1,204 | 0.62 |
| Sep 28, 2026 | 177.90 | 178.80 | 176.50 | 177.60 | 177.60 | +0.00% | 1,752 | 0.91 |
| Sep 25, 2026 | 178.80 | 179.20 | 176.70 | 177.60 | 177.60 | -2.15% | 1,838 | 0.94 |
| Sep 24, 2026 | 180.80 | 182.60 | 180.80 | 181.50 | 181.50 | -0.33% | 2,132 | 1.08 |
| Sep 23, 2026 | 181.50 | 182.20 | 179.20 | 182.10 | 182.10 | +1.45% | 2,897 | 1.47 |
| Sep 22, 2026 | 183.80 | 185.10 | 179.00 | 179.50 | 179.50 | -1.59% | 2,187 | 1.09 |
| Sep 21, 2026 | 180.50 | 182.40 | 178.60 | 182.40 | 182.40 | +0.77% | 2,180 | 1.04 |
| Sep 18, 2026 | 184.10 | 184.10 | 179.40 | 181.00 | 181.00 | -0.77% | 2,823 | 1.36 |
| Sep 17, 2026 | 186.00 | 187.40 | 181.60 | 182.40 | 182.40 | -1.35% | 1,293 | 0.58 |
| Sep 16, 2026 | 184.70 | 186.00 | 183.50 | 184.90 | 184.90 | -0.80% | 2,291 | 1.03 |
| Sep 15, 2026 | 193.10 | 193.10 | 186.20 | 186.40 | 186.40 | -1.58% | 2,640 | 1.11 |
| Sep 14, 2026 | 188.80 | 189.90 | 186.50 | 189.40 | 189.40 | +0.32% | 913 | 0.37 |
| Sep 11, 2026 | 188.10 | 189.30 | 187.80 | 188.80 | 188.80 | +1.67% | 1,111 | 0.45 |
| Sep 10, 2026 | 182.40 | 185.90 | 180.40 | 185.70 | 185.70 | +2.15% | 991 | 0.40 |
| Sep 09, 2026 | 184.00 | 184.00 | 179.40 | 181.80 | 181.80 | -0.76% | 1,363 | 0.55 |
| Sep 08, 2026 | 185.70 | 187.00 | 180.90 | 183.20 | 183.20 | -2.14% | 2,887 | 1.18 |
| Sep 07, 2026 | 187.50 | 187.50 | 185.10 | 187.20 | 187.20 | +1.13% | 2,841 | 1.18 |
| Sep 04, 2026 | 185.10 | 185.80 | 182.70 | 185.10 | 185.10 | -1.91% | 4,024 | 1.69 |
| Sep 03, 2026 | 186.80 | 189.20 | 186.70 | 188.70 | 188.70 | -0.68% | 3,108 | 1.29 |
| Sep 02, 2026 | 187.50 | 190.00 | 187.00 | 190.00 | 190.00 | +0.90% | 3,708 | 1.56 |
| Sep 01, 2026 | 191.60 | 191.90 | 185.20 | 188.30 | 188.30 | -0.69% | 4,057 | 1.73 |
| Aug 31, 2026 | 205.60 | 205.80 | 187.80 | 189.60 | 189.60 | -7.87% | 7,789 | 3.44 |
| Aug 28, 2026 | 207.00 | 207.00 | 200.60 | 205.80 | 205.80 | +4.04% | 3,153 | 1.38 |
| Aug 27, 2026 | 202.00 | 203.40 | 197.10 | 197.80 | 197.80 | -1.20% | 4,161 | 1.86 |
