Take-Two

TTWO
🏛️ germany →
218.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 210.45 220.00 209.05 218.90 0.0M
2025-09-25 208.60 211.25 207.45 211.25 0.0M
2025-09-24 214.40 215.95 204.05 207.60 0.0M
2025-09-23 213.95 215.60 212.45 213.65 0.0M
2025-09-22 214.45 216.85 211.45 213.45 0.0M
2025-09-19 213.00 213.95 210.65 213.45 0.0M
2025-09-18 212.80 214.95 211.45 212.00 0.0M
2025-09-17 209.65 212.00 207.25 212.00 0.0M
2025-09-16 211.00 211.15 208.05 209.65 0.0M
2025-09-15 211.10 212.45 209.05 210.35 0.0M
2025-09-12 209.65 211.95 208.55 209.60 0.0M
2025-09-11 209.50 211.45 208.30 210.40 0.0M
2025-09-10 212.75 213.65 208.05 208.25 0.0M
2025-09-09 210.65 213.55 210.65 211.20 0.0M
2025-09-08 205.05 213.00 204.50 211.75 0.0M
2025-09-05 206.65 207.85 201.85 205.70 0.0M
2025-09-04 205.90 207.10 204.30 206.75 0.0M
2025-09-03 207.55 208.55 203.40 204.20 0.0M
2025-09-02 198.80 206.60 198.00 206.60 0.0M
2025-09-01 199.68 200.00 198.18 199.98 0.0M
2025-08-29 200.25 201.95 199.16 199.68 0.0M
2025-08-28 198.00 200.85 198.00 200.85 0.0M
2025-08-27 199.38 199.98 197.96 199.50 0.0M
2025-08-26 199.86 199.98 197.94 199.34 0.0M
2025-08-25 196.28 199.98 195.02 199.70 0.0M
2025-08-22 197.20 197.64 194.00 195.62 0.0M
2025-08-21 195.60 197.46 195.02 196.28 0.0M
2025-08-20 195.98 196.88 194.64 196.66 0.0M
2025-08-19 198.16 200.90 195.30 195.78 0.0M
2025-08-18 199.18 201.80 198.02 199.46 0.0M
2025-08-15 200.65 201.10 196.52 197.80 0.0M
2025-08-14 202.45 204.65 199.80 200.00 0.0M
2025-08-13 199.88 201.40 197.20 201.40 0.0M
2025-08-12 192.32 199.66 191.56 199.00 0.0M
2025-08-11 188.08 194.64 187.02 192.06 0.0M
2025-08-08 201.00 205.95 185.22 186.80 0.0M
2025-08-07 195.78 195.98 191.42 193.80 0.0M
2025-08-06 196.32 196.58 193.22 194.64 0.0M
2025-08-05 196.90 197.52 195.02 195.54 0.0M
2025-08-04 191.70 195.78 191.06 195.58 0.0M
2025-08-01 195.00 196.26 189.90 190.86 0.0M
2025-07-31 197.50 198.04 194.30 194.98 0.0M
2025-07-30 195.00 197.04 193.10 195.90 0.0M
2025-07-29 196.30 198.12 192.76 194.30 0.0M
2025-07-28 193.38 195.92 192.34 195.18 0.0M
2025-07-25 193.28 193.80 190.02 190.40 0.0M
2025-07-24 194.98 195.14 191.52 191.52 0.0M
2025-07-23 197.02 199.02 194.02 194.04 0.0M
2025-07-22 198.54 199.60 195.30 196.80 0.0M
2025-07-21 199.48 199.90 197.52 198.30 0.0M
2025-07-18 201.95 202.70 196.20 198.50 0.0M
2025-07-17 205.00 207.05 199.02 201.40 0.0M
2025-07-16 204.95 206.90 202.50 205.25 0.0M
2025-07-15 204.65 207.65 203.15 205.80 0.0M
2025-07-14 199.98 204.50 198.80 203.95 0.0M
2025-07-11 201.85 202.75 199.42 200.40 0.0M
2025-07-10 206.65 208.15 201.00 201.35 0.0M
2025-07-09 205.95 207.70 204.30 206.65 0.0M
2025-07-08 206.95 207.85 204.50 205.00 0.0M
2025-07-07 203.25 207.60 203.25 206.55 0.0M
2025-07-04 203.95 204.00 202.50 203.45 0.0M
2025-07-03 204.10 205.45 201.55 203.90 0.0M
2025-07-02 204.85 205.95 203.00 203.30 0.0M
2025-07-01 206.45 206.85 202.90 204.00 0.0M
2025-06-30 207.50 208.50 202.05 206.30 0.0M
2025-06-27 205.00 206.45 204.05 206.00 0.0M
2025-06-26 206.40 208.15 204.00 204.40 0.0M
2025-06-25 210.35 211.75 207.30 207.30 0.0M
2025-06-24 209.10 211.05 207.70 209.25 0.0M
2025-06-23 207.55 209.75 205.90 208.40 0.0M
2025-06-20 207.20 210.70 205.60 207.05 0.0M
2025-06-19 206.65 208.90 205.15 206.00 0.0M
2025-06-18 206.90 209.60 205.05 208.00 0.0M
2025-06-17 204.80 207.00 204.75 207.00 0.0M
2025-06-16 200.35 207.65 199.38 206.30 0.0M
2025-06-13 200.80 204.45 199.02 199.02 0.0M
2025-06-12 204.05 204.85 201.05 202.15 0.0M
2025-06-11 204.30 206.00 203.05 204.30 0.0M
2025-06-10 204.60 205.95 202.00 205.10 0.0M
2025-06-09 204.70 205.00 202.70 204.55 0.0M
2025-06-06 202.90 205.95 201.80 204.20 0.0M
2025-06-05 201.30 203.65 199.86 202.95 0.0M
2025-06-04 202.00 202.70 199.64 200.45 0.0M
2025-06-03 199.32 201.90 196.58 201.90 0.0M
2025-06-02 198.78 199.84 194.48 198.08 0.0M
2025-05-30 199.42 200.05 197.68 199.54 0.0M
2025-05-29 206.45 207.75 197.02 198.22 0.0M
2025-05-28 200.75 203.25 198.24 202.50 0.0M
2025-05-27 200.55 202.50 198.08 199.52 0.0M
2025-05-26 199.88 200.70 199.02 200.45 0.0M
2025-05-23 198.88 201.30 196.76 198.26 0.0M
2025-05-22 200.55 202.80 198.02 201.75 0.0M
2025-05-21 202.05 204.20 199.58 200.50 0.0M
2025-05-20 208.65 210.70 206.55 210.70 0.0M
2025-05-19 201.50 209.30 200.20 207.40 0.0M
2025-05-16 201.85 213.15 198.62 203.60 0.0M
2025-05-15 203.80 209.05 202.55 208.15 0.0M
2025-05-14 203.35 205.65 200.55 205.65 0.0M
2025-05-13 203.60 204.95 201.10 202.10 0.0M
2025-05-12 205.50 208.95 196.84 203.90 0.0M
2025-05-09 201.75 202.20 199.04 200.90 0.0M
2025-05-08 203.35 203.75 198.68 201.15 0.0M
2025-05-07 207.45 207.45 199.20 200.35 0.0M
2025-05-06 198.44 204.30 196.52 203.50 0.0M
2025-05-05 190.72 200.00 190.72 199.24 0.0M
2025-05-02 207.25 209.20 175.96 194.00 0.0M
2025-04-30 202.05 207.00 198.82 205.55 0.0M
2025-04-29 197.58 203.00 196.94 202.50 0.0M
2025-04-28 198.50 201.15 196.20 198.30 0.0M
2025-04-25 198.98 198.98 195.02 197.50 0.0M
2025-04-24 187.02 197.46 185.64 196.58 0.0M
2025-04-23 187.04 189.90 185.90 188.62 0.0M
2025-04-22 178.54 184.86 178.24 182.96 0.0M
2025-04-17 188.00 189.00 186.34 187.04 0.0M
2025-04-16 185.50 189.62 183.76 185.26 0.0M
2025-04-15 187.88 190.64 187.04 190.60 0.0M
2025-04-14 190.26 190.30 186.52 188.36 0.0M
2025-04-11 181.50 187.32 177.00 187.32 0.0M
2025-04-10 188.42 190.18 175.52 182.14 0.0M
2025-04-09 175.66 191.40 172.70 191.40 0.0M
2025-04-08 182.26 188.28 177.16 177.54 0.0M
2025-04-07 169.02 184.18 162.00 181.00 0.0M
2025-04-04 187.88 189.28 177.60 178.28 0.0M
2025-04-03 187.00 191.12 181.00 189.66 0.0M
2025-04-02 193.68 196.02 192.40 193.70 0.0M
2025-04-01 190.44 194.86 190.18 194.86 0.0M
2025-03-31 193.82 193.82 186.42 190.54 0.0M
2025-03-28 198.18 199.10 193.54 194.72 0.0M
2025-03-27 200.40 201.00 197.88 197.98 0.0M
2025-03-26 202.30 204.95 196.96 201.20 0.0M
2025-03-25 198.04 202.30 195.40 202.30 0.0M
2025-03-24 198.84 200.45 196.40 198.18 0.0M
2025-03-21 193.02 197.76 190.00 196.86 0.0M
2025-03-20 192.80 195.06 191.04 193.52 0.0M
2025-03-19 187.70 193.26 186.90 191.76 0.0M
2025-03-18 189.30 190.14 186.24 187.02 0.0M
2025-03-17 187.64 190.44 186.92 190.44 0.0M
2025-03-14 189.78 190.36 187.42 188.34 0.0M
2025-03-13 187.60 189.82 185.96 188.14 0.0M
2025-03-12 188.16 190.52 186.94 188.68 0.0M
2025-03-11 184.66 188.34 183.02 187.28 0.0M
2025-03-10 188.06 188.88 168.26 184.02 0.0M
2025-03-07 192.02 193.18 183.46 188.82 0.0M
2025-03-06 199.00 200.05 192.38 192.98 0.0M
2025-03-05 198.24 199.48 193.82 198.72 0.0M
2025-03-04 200.35 200.35 192.46 196.90 0.0M
2025-03-03 204.75 205.80 199.00 199.00 0.0M
2025-02-28 201.05 203.00 198.82 203.00 0.0M
2025-02-27 199.74 202.90 199.74 201.35 0.0M
2025-02-26 198.64 200.75 198.02 199.48 0.0M
2025-02-25 201.65 203.15 195.86 197.48 0.0M
2025-02-24 203.95 204.95 199.00 202.70 0.0M
2025-02-21 205.05 206.95 201.45 202.45 0.0M
2025-02-20 206.20 209.00 200.65 203.95 0.0M
2025-02-19 208.35 209.95 203.70 206.05 0.0M
2025-02-18 201.55 206.35 200.00 206.00 0.0M
2025-02-17 199.88 200.80 199.02 200.70 0.0M
2025-02-14 201.75 202.05 199.70 199.70 0.0M
2025-02-13 198.46 203.25 197.60 200.60 0.0M
2025-02-12 201.95 204.00 199.62 201.65 0.0M
2025-02-11 206.70 206.70 201.50 202.75 0.0M
2025-02-10 204.15 208.95 200.05 206.40 0.0M
2025-02-07 186.04 206.10 185.02 201.15 0.0M
2025-02-06 178.02 179.64 175.36 176.18 0.0M
2025-02-05 177.08 178.32 175.52 177.12 0.0M
2025-02-04 181.22 181.56 176.20 176.84 0.0M
2025-02-03 177.48 181.78 177.42 181.46 0.0M
2025-01-31 184.58 185.98 179.12 179.62 0.0M
2025-01-30 183.02 184.56 182.48 184.00 0.0M
2025-01-29 180.38 183.88 180.02 182.98 0.0M
2025-01-28 179.54 181.98 178.50 179.28 0.0M
2025-01-27 174.10 181.94 174.10 179.96 0.0M
2025-01-24 176.14 177.66 174.02 176.42 0.0M
2025-01-23 178.46 179.04 173.02 175.56 0.0M
2025-01-22 179.18 180.72 177.00 180.68 0.0M
2025-01-21 180.78 183.50 177.12 177.60 0.0M
2025-01-20 181.40 181.78 180.12 181.00 0.0M
2025-01-17 179.26 181.74 177.84 181.06 0.0M
2025-01-16 176.22 179.00 176.22 178.98 0.0M
2025-01-15 175.68 178.16 174.52 176.32 0.0M
2025-01-14 175.86 176.26 174.14 174.68 0.0M
2025-01-13 176.00 176.54 173.04 175.30 0.0M
2025-01-10 178.82 179.08 173.40 174.48 0.0M
2025-01-09 178.62 179.48 176.90 179.14 0.0M
2025-01-08 175.34 178.32 175.18 178.32 0.0M
2025-01-07 181.90 182.92 174.26 176.38 0.0M
2025-01-06 184.46 185.18 181.46 182.60 0.0M
2025-01-03 179.44 183.68 178.12 183.20 0.0M
2025-01-02 177.64 179.98 176.54 178.34 0.0M