Taketwo Interact Softw (TKE)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.39462233627 | 179.26 | 183.5 | 173.02 | 1516 | 178.62355626 | DE |
| 4 | -3.24 | -1.8 | 180 | 185.18 | 173.02 | 1253 | 178.25199415 | DE |
| 12 | 27.6 | 18.5036202735 | 149.16 | 185.18 | 148.12 | 1339 | 173.56647786 | DE |
| 26 | 37.44 | 26.8733850129 | 139.32 | 185.18 | 123.06 | 1031 | 157.87695266 | DE |
| 52 | 24.46 | 16.0604070913 | 152.3 | 185.18 | 123.06 | 1087 | 149.4917295 | DE |
| 156 | 30.86 | 21.1514736121 | 145.9 | 185.18 | 88 | 671 | 142.60776151 | DE |
| 260 | 2.4 | 1.3764624914 | 174.36 | 185.18 | 88 | 566 | 143.32454867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 176.42 | 0.86 | 0.49 | 176.14 | 177.66 | 174.02 | 1561 |
| 1737667620 | 175.56 | -5.12 | -2.83 | 178.46 | 179.04 | 173.02 | 1932 |
| 1737581220 | 180.68 | 3.08 | 1.73 | 179.18 | 180.72 | 177 | 1431 |
| 1737494820 | 177.6 | -3.4 | -1.88 | 180.78 | 183.5 | 177.12 | 2083 |
| 1737408420 | 181 | -0.06 | -0.03 | 181.4 | 181.78 | 180.12 | 1562 |
| 1737149220 | 181.06 | 2.08 | 1.16 | 179.26 | 181.74 | 177.84 | 573 |
| 1737062820 | 178.98 | 2.66 | 1.51 | 176.22 | 179 | 176.22 | 884 |
| 1736976420 | 176.32 | 1.64 | 0.94 | 175.68 | 178.16 | 174.52 | 400 |
| 1736890020 | 174.68 | -0.62 | -0.35 | 175.86 | 176.26 | 174.14 | 1583 |
| 1736803620 | 175.3 | 0.82 | 0.47 | 176 | 176.54 | 173.04 | 2176 |
| 1736544420 | 174.48 | -4.66 | -2.60 | 178.82 | 179.08 | 173.4 | 528 |
| 1736458020 | 179.14 | 0.82 | 0.46 | 178.62 | 179.48 | 176.9 | 423 |
| 1736371620 | 178.32 | 1.94 | 1.10 | 175.34 | 178.32 | 175.18 | 628 |
| 1736285220 | 176.38 | -6.22 | -3.41 | 181.9 | 182.92 | 174.26 | 1710 |
| 1736198820 | 182.6 | -0.6 | -0.33 | 184.46 | 185.18 | 181.46 | 1729 |
| 1735939620 | 183.2 | 4.86 | 2.73 | 179.44 | 183.68 | 178.12 | 1414 |
| 1735853220 | 178.34 | 1.9 | 1.08 | 177.64 | 179.98 | 176.54 | 1104 |
| 1735594020 | 176.44 | -2.12 | -1.19 | 178.98 | 179.48 | 176.42 | 558 |
| 1735334820 | 178.56 | 3.06 | 1.74 | 180 | 180.42 | 177.26 | 1833 |
| 1734989220 | 175.5 | 1.62 | 0.93 | 176.26 | 176.5 | 174.16 | 653 |
| 1734730020 | 173.88 | -1.28 | -0.73 | 173.04 | 175.84 | 171.28 | 3385 |
| 1734643620 | 175.16 | -0.08 | -0.05 | 175.02 | 177.08 | 174.34 | 380 |
| 1734557220 | 175.24 | -2.08 | -1.17 | 177.76 | 179.2 | 175.24 | 892 |
| 1734470820 | 177.32 | -2.4 | -1.34 | 179.04 | 179.5 | 176.9 | 685 |
| 1734384420 | 179.72 | 2.44 | 1.38 | 176.02 | 179.72 | 176.02 | 1176 |
| 1734125220 | 177.28 | -3.9 | -2.15 | 182.68 | 183.18 | 175.82 | 1751 |
| 1734038820 | 181.18 | -0.36 | -0.20 | 181.64 | 182.38 | 179.56 | 746 |
| 1733952420 | 181.54 | 5.46 | 3.10 | 177 | 182.4 | 175.8 | 582 |
| 1733866020 | 176.08 | -2.54 | -1.42 | 178.32 | 179.62 | 175.54 | 817 |
| 1733779620 | 178.62 | -0.68 | -0.38 | 179.18 | 180.1 | 178.18 | 758 |
| 1733520420 | 179.3 | -0.68 | -0.38 | 180.38 | 181.48 | 178.76 | 713 |
| 1733434020 | 179.98 | 0.78 | 0.44 | 179.08 | 181.16 | 177.34 | 622 |
| 1733347620 | 179.2 | 0.5 | 0.28 | 178.6 | 181.98 | 178.12 | 948 |
| 1733261220 | 178.7 | 0.1 | 0.06 | 179 | 179.88 | 177.94 | 862 |
| 1733174820 | 178.6 | -0.08 | -0.04 | 179.26 | 180.08 | 178.22 | 1136 |
| 1732915620 | 178.68 | 0.04 | 0.02 | 179.4 | 179.4 | 175.16 | 1291 |
| 1732829220 | 178.64 | 3.12 | 1.78 | 175.74 | 178.64 | 175.52 | 921 |
| 1732742820 | 175.52 | -3.92 | -2.18 | 178.38 | 179.28 | 175.52 | 915 |
| 1732656420 | 179.44 | 0.8 | 0.45 | 179.5 | 180.24 | 177.96 | 1076 |
| 1732570020 | 178.64 | -2.24 | -1.24 | 181.06 | 182.64 | 178.64 | 2149 |
| 1732310820 | 180.88 | 2.64 | 1.48 | 178.74 | 180.98 | 177.14 | 1489 |
| 1732224420 | 178.24 | 1.8 | 1.02 | 176.44 | 178.58 | 175.42 | 1208 |
| 1732138020 | 176.44 | 1.44 | 0.82 | 176.76 | 177 | 175.02 | 1032 |
| 1732051620 | 175 | 2.3 | 1.33 | 172.38 | 175 | 171.08 | 799 |
| 1731965220 | 172.7 | 4.38 | 2.60 | 171.18 | 172.7 | 168.52 | 1423 |
| 1731705960 | 168.32 | -4.76 | -2.75 | 171.44 | 171.98 | 167.52 | 1307 |
| 1731619560 | 173.08 | 0.96 | 0.56 | 172.64 | 173.98 | 170.58 | 1290 |
| 1731533160 | 172.12 | 2.76 | 1.63 | 169.97999 | 172.38 | 168.44 | 2478 |
| 1731446820 | 169.36 | 0.76 | 0.45 | 168.04 | 169.97999 | 167.4 | 2565 |
| 1731360420 | 168.6 | 2.7 | 1.63 | 165.52 | 169.72 | 165.52 | 1492 |
| 1731101220 | 165.9 | 0.4 | 0.24 | 165.69999 | 166.63999 | 161 | 3365 |
| 1731014760 | 165.5 | 10.34 | 6.66 | 160.52 | 166.97998 | 155 | 4427 |
| 1730928360 | 155.16 | 5.16 | 3.44 | 153.5 | 157.19999 | 153 | 2003 |
| 1730841960 | 150 | 0.16 | 0.11 | 149.46 | 151.97998 | 149 | 1027 |
| 1730755560 | 149.84 | -1.42 | -0.94 | 150.3 | 150.9 | 148.18 | 1989 |
| 1730496360 | 151.26 | 1.74 | 1.16 | 149.16 | 151.26 | 148.12 | 754 |
| 1730409960 | 149.52 | -0.18 | -0.12 | 149.13999 | 150 | 147.72 | 291 |
| 1730323560 | 149.69999 | -0.2 | -0.13 | 149.91999 | 151.5 | 148.9 | 1044 |
| 1730237160 | 149.9 | 1.54 | 1.04 | 149.3 | 151.28 | 148.28 | 922 |
| 1730150760 | 148.36 | -1.54 | -1.03 | 149.36 | 150.82 | 148 | 702 |
| 1729888020 | 149.9 | 1.08 | 0.73 | 148.5 | 151 | 148.5 | 508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
