ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Taketwo Interact Softw

Taketwo Interact Softw (TKE)

188.28
1.38
(0.74%)
Closed March 12 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-9.96-5.02421307506198.24200.05168.261768189.04206741DE
4-13.67-6.76900222827201.95209.95168.261462197.85328819DE
1210.525.91809180918177.76209.95168.261585188.69361753DE
2649.0635.2391897716139.22209.95131.861226177.53095187DE
5254.640.8438061041133.68209.95123.061145159.5101118DE
15645.4331.8025901295142.85209.9588741148.17328645DE
26013.927.9834824501174.36209.9588604148.11897964DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741814820188.681.40.75188.16190.52186.941082
1741728420187.283.261.77184.66188.34183.021571
1741642020184.02-4.8-2.54188.06188.88168.261970
1741382820188.82-4.16-2.16192.02193.18183.463201
1741296420192.98-5.74-2.89199200.05192.381211
1741210020198.721.820.92198.24199.48193.82889
1741123620196.9-2.1-1.06200.35200.35192.461552
1741037220199-4-1.97204.75205.81991369
17407780202031.650.82201.05203198.821074
1740691620201.351.870.94199.74202.9199.74681
1740605220199.4821.01198.64200.75198.021710
1740518820197.48-5.22-2.58201.65203.15195.861131
1740432420202.70.250.12203.95204.951992012
1740173220202.45-1.5-0.74205.05206.95201.45547
1740086820203.95-2.1-1.02206.2209200.652797
1740000420206.050.050.02208.35209.95203.71739
17399140202065.32.64201.55206.352001374
1739827620200.710.50199.88200.8199.021217
1739568420199.7-0.9-0.45201.75202.05199.7869
1739482020200.6-1.05-0.52198.46203.25197.61056
1739395620201.65-1.1-0.54201.95204199.621268
1739309220202.75-3.65-1.77206.7206.7201.51246
1739222820206.45.252.61204.15208.95200.055023
1738963620201.1524.9714.17186.04206.1185.027144
1738877220176.18-0.94-0.53178.02179.64175.361503
1738790820177.120.280.16177.08178.32175.52932
1738704420176.84-4.62-2.55181.22181.56176.21132
1738618020181.461.841.02177.48181.78177.421341
1738358820179.62-4.38-2.38184.58185.98179.122132
17382724201841.020.56183.02184.56182.481157
1738186020182.983.72.06180.38183.88180.021977
1738099620179.28-0.68-0.38179.54181.98178.51384
1738013220179.963.542.01174.1181.94174.13539
1737754020176.420.860.49176.14177.66174.021561
1737667620175.56-5.12-2.83178.46179.04173.021932
1737581220180.683.081.73179.18180.721771431
1737494820177.6-3.4-1.88180.78183.5177.122083
1737408420181-0.06-0.03181.4181.78180.121562
1737149220181.062.081.16179.26181.74177.84573
1737062820178.982.661.51176.22179176.22884
1736976420176.321.640.94175.68178.16174.52400
1736890020174.68-0.62-0.35175.86176.26174.141583
1736803620175.30.820.47176176.54173.042176
1736544420174.48-4.66-2.60178.82179.08173.4528
1736458020179.140.820.46178.62179.48176.9423
1736371620178.321.941.10175.34178.32175.18628
1736285220176.38-6.22-3.41181.9182.92174.261710
1736198820182.6-0.6-0.33184.46185.18181.461729
1735939620183.24.862.73179.44183.68178.121414
1735853220178.341.91.08177.64179.98176.541104
1735594020176.44-2.12-1.19178.98179.48176.42558
1735334820178.563.061.74180180.42177.261833
1734989220175.51.620.93176.26176.5174.16653
1734730020173.88-1.28-0.73173.04175.84171.283385
1734643620175.16-0.08-0.05175.02177.08174.34380
1734557220175.24-2.08-1.17177.76179.2175.24892
1734470820177.32-2.4-1.34179.04179.5176.9685
1734384420179.722.441.38176.02179.72176.021176
1734125220177.28-3.9-2.15182.68183.18175.821751