Taketwo Interact Softw (TKE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34001 | -1.59444671573 | 146.76 | 149.4 | 144 | 1814 | 146.95993383 | DE |
| 4 | 2.91999 | 2.06359717314 | 141.5 | 154.97999 | 140.26 | 1420 | 148.30900983 | DE |
| 12 | 5.53999 | 3.98904809908 | 138.88 | 154.97999 | 130.02 | 1172 | 142.05701512 | DE |
| 26 | -0.02001 | -0.0138535031847 | 144.44 | 159.82 | 129.58 | 1154 | 142.73365202 | DE |
| 52 | 12.85999 | 9.775 | 131.56 | 159.82 | 122.9 | 1141 | 141.63239193 | DE |
| 156 | 1.76999 | 1.24079214862 | 142.65 | 169 | 88 | 571 | 137.52268633 | DE |
| 260 | -29.94001 | -17.1713753154 | 174.36 | 178.52 | 88 | 528 | 138.89315314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 144.52 | 0.3 | 0.21 | 145.69999 | 145.88 | 144 | 531 |
| 1718828820 | 144.22 | -0.56 | -0.39 | 144.28 | 144.76 | 144.02 | 411 |
| 1718742360 | 144.78 | -2.66 | -1.80 | 146.28 | 147.69999 | 144.54 | 805 |
| 1718656020 | 147.44 | -1 | -0.67 | 148.69999 | 149.4 | 146.76 | 6659 |
| 1718396820 | 148.44 | 1.6 | 1.09 | 146.76 | 148.52 | 146.28 | 662 |
| 1718310420 | 146.84 | -0.66 | -0.45 | 148.24 | 149.5 | 146.38 | 1088 |
| 1718224020 | 147.5 | 0.7 | 0.48 | 145.86 | 148.19999 | 143.06 | 1763 |
| 1718137620 | 146.8 | -2.2 | -1.48 | 149.58 | 149.97998 | 146.8 | 908 |
| 1718051220 | 149 | -3.72 | -2.44 | 153.88 | 153.88 | 148.6 | 2223 |
| 1717792020 | 152.72 | 0.3 | 0.20 | 152.84 | 153.97998 | 152.02 | 596 |
| 1717705620 | 152.41999 | -1.54 | -1.00 | 153.9 | 154.97998 | 152.41999 | 1299 |
| 1717619220 | 153.96 | 1.56 | 1.02 | 152.41999 | 154.41999 | 151.36 | 1824 |
| 1717532820 | 152.4 | 2.4 | 1.60 | 150.54 | 152.68 | 149 | 1954 |
| 1717446420 | 150 | 1.68 | 1.13 | 148 | 150 | 147.46 | 1294 |
| 1717187220 | 148.32 | 1.5 | 1.02 | 146.84 | 148.32 | 145.9 | 762 |
| 1717100820 | 146.82 | -1.08 | -0.73 | 147.68 | 148.88 | 145.58 | 871 |
| 1717014420 | 147.9 | 3.8 | 2.64 | 143.44 | 147.9 | 142.74 | 2505 |
| 1716928020 | 144.1 | 1.12 | 0.78 | 141.52 | 144.41999 | 141.52 | 956 |
| 1716841560 | 142.97998 | 0.32 | 0.22 | 142.82 | 143.18 | 141.52 | 788 |
| 1716582420 | 142.66 | 1.5 | 1.06 | 141.5 | 142.76 | 140.26 | 501 |
| 1716496020 | 141.16 | 1.74 | 1.25 | 140.82 | 142.82 | 137.66 | 1034 |
| 1716409620 | 139.41999 | -0.08 | -0.06 | 139.46 | 140.54 | 138.88 | 395 |
| 1716323160 | 139.5 | 2.2 | 1.60 | 138.44 | 140.74 | 137.6 | 1711 |
| 1716236760 | 137.3 | 1.48 | 1.09 | 135.74 | 137.46 | 135.32 | 459 |
| 1715977620 | 135.82 | 1.4 | 1.04 | 131 | 140.3 | 130.22 | 2669 |
| 1715891220 | 134.41999 | -1.38 | -1.02 | 136.74 | 136.97998 | 134.22 | 596 |
| 1715804820 | 135.8 | 1.78 | 1.33 | 133.52 | 135.8 | 133.41999 | 1035 |
| 1715718420 | 134.02 | 0.12 | 0.09 | 134.18 | 134.5 | 133.02 | 983 |
| 1715631960 | 133.9 | -1.96 | -1.44 | 135.9 | 136.28 | 133.36 | 428 |
| 1715372820 | 135.86 | 0.12 | 0.09 | 135.86 | 136.12 | 134.19999 | 836 |
| 1715286420 | 135.74 | -0.68 | -0.50 | 135 | 136.28 | 135 | 150 |
| 1715200020 | 136.41999 | -1.7 | -1.23 | 137.62 | 138.69999 | 135.52 | 476 |
| 1715113620 | 138.12 | 0.68 | 0.49 | 137.13999 | 138.3 | 136.76 | 810 |
| 1715027220 | 137.44 | 1.82 | 1.34 | 135.04 | 137.46 | 134.86 | 1009 |
| 1714768020 | 135.62 | 2.74 | 2.06 | 134.56 | 135.62 | 133.34 | 662 |
| 1714681560 | 132.88 | -1.38 | -1.03 | 133.58 | 134.24 | 132 | 516 |
| 1714508820 | 134.26 | -0.24 | -0.18 | 134.26 | 135.38 | 133.6 | 411 |
| 1714422420 | 134.5 | -1.4 | -1.03 | 135.02 | 136.1 | 134.4 | 510 |
| 1714163220 | 135.9 | 1.82 | 1.36 | 134.76 | 135.9 | 132.78 | 789 |
| 1714076820 | 134.08 | 0.78 | 0.59 | 132.16 | 134.58 | 131.24 | 508 |
| 1713990420 | 133.3 | -0.04 | -0.03 | 132.88 | 134.02 | 132.4 | 1005 |
| 1713903960 | 133.34 | 1.82 | 1.38 | 131.66 | 133.69999 | 130.72 | 420 |
| 1713817560 | 131.52 | -0.06 | -0.05 | 132.08 | 133 | 131.41999 | 698 |
| 1713558420 | 131.58 | -1.12 | -0.84 | 131.38 | 132.58 | 130.02 | 1763 |
| 1713472020 | 132.69999 | -1.54 | -1.15 | 135.26 | 135.4 | 132.69999 | 873 |
| 1713385620 | 134.24 | -2.66 | -1.94 | 137.38 | 138.6 | 134.24 | 842 |
| 1713299220 | 136.9 | 0.5 | 0.37 | 137.19999 | 137.3 | 136.02 | 408 |
| 1713212820 | 136.4 | -2.6 | -1.87 | 139.76 | 140.06 | 136.08 | 997 |
| 1712953620 | 139 | -3.2 | -2.25 | 140.74 | 142.47998 | 139 | 1381 |
| 1712867220 | 142.19999 | 0.56 | 0.40 | 142.18 | 142.3 | 140.44 | 624 |
| 1712780760 | 141.63999 | -1 | -0.70 | 143.12 | 143.56 | 140.5 | 1198 |
| 1712694360 | 142.63999 | 0.94 | 0.66 | 142 | 143.18 | 140.78 | 1622 |
| 1712607960 | 141.69999 | 3.2 | 2.31 | 141.24 | 143.12 | 140.38 | 1613 |
| 1712348820 | 138.5 | 0 | 0.00 | 138.88 | 139.96 | 137.69999 | 487 |
| 1712262360 | 138.5 | -1.66 | -1.18 | 139.86 | 141.63999 | 138.22 | 1015 |
| 1712175960 | 140.16 | 1.12 | 0.81 | 139.18 | 140.19999 | 138 | 4127 |
| 1712089560 | 139.04 | 1.26 | 0.91 | 138.88 | 140.22 | 137.3 | 3355 |
| 1711661160 | 137.78 | 2.4 | 1.77 | 135.63999 | 139.19999 | 134.13999 | 807 |
| 1711574820 | 135.38 | -0.64 | -0.47 | 136.36 | 136.66 | 135.34 | 343 |
| 1711488360 | 136.02 | 0.92 | 0.68 | 135.22 | 137.36 | 134.1 | 1064 |
| 1711401960 | 135.1 | -6.74 | -4.75 | 140.91999 | 141.02 | 130.91999 | 4090 |
| 1711142760 | 141.84 | 1.1 | 0.78 | 140.9 | 141.84 | 140.04 | 637 |
| 1711056360 | 140.74 | 5.1 | 3.76 | 136.68 | 141.02 | 136.16 | 752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
