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)

148.42
3.64
(2.51%)
Closed June 21 3:00PM
Realtime Data
Period †ChangeChange %OpenHighLowAvg. Daily VolVWAP
11.659991.13109157809146.76149.41441814146.95993383DE
46.919994.89045229682141.5154.97999140.261420148.30900983DE
129.539996.86923243088138.88154.97999130.021172142.05701512DE
263.979992.75546247577144.44159.82129.581154142.73365202DE
5216.8599912.815437823131.56159.82122.91141141.63239193DE
1565.769994.04485804416142.6516988571137.52268633DE
260-25.94001-14.8772711631174.36178.5288528138.89315314DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1718915160144.520.30.21145.69999145.88144531
1718828820144.22-0.56-0.39144.28144.76144.02411
1718742360144.78-2.66-1.80146.28147.69999144.54805
1718656020147.44-1-0.67148.69999149.4146.766659
1718396820148.441.61.09146.76148.52146.28662
1718310420146.84-0.66-0.45148.24149.5146.381088
1718224020147.50.70.48145.86148.19999143.061763
1718137620146.8-2.2-1.48149.58149.97998146.8908
1718051220149-3.72-2.44153.04153.16148.61694
1717792020152.720.30.20152.84153.97998152.02596
1717705620152.41999-1.54-1.00153.9154.97998152.419991299
1717619220153.961.561.02152.41999154.41999151.361824
1717532820152.42.41.60150.54152.681491954
17174464201501.681.13148150147.461294
1717187220148.321.51.02146.84148.32145.9762
1717100820146.82-1.08-0.73147.68148.88145.58871
1717014420147.93.82.64143.44147.9142.742505
1716928020144.11.120.78141.52144.41999141.52956
1716841560142.979980.320.22142.82143.18141.52788
1716582420142.661.51.06141.5142.76140.26501
1716496020141.161.741.25140.82142.82137.661034
1716409620139.41999-0.08-0.06139.46140.54138.88395
1716323160139.52.21.60138.44140.74137.61711
1716236760137.31.481.09135.74137.46135.32459
1715977620135.821.41.04131140.3130.222669
1715891220134.41999-1.38-1.02136.74136.97998134.22596
1715804820135.81.781.33133.52135.8133.419991035
1715718420134.020.120.09134.18134.5133.02983
1715631960133.9-1.96-1.44135.9136.28133.36428
1715372820135.860.120.09135.86136.12134.19999836
1715286420135.74-0.68-0.50135136.28135150
1715200020136.41999-1.7-1.23137.62138.69999135.52476
1715113620138.120.680.49137.13999138.3136.76810
1715027220137.441.821.34135.04137.46134.861009
1714768020135.622.742.06134.56135.62133.34662
1714681560132.88-1.38-1.03133.58134.24132516
1714508820134.26-0.24-0.18134.26135.38133.6411
1714422420134.5-1.4-1.03135.02136.1134.4510
1714163220135.91.821.36134.76135.9132.78789
1714076820134.080.780.59132.16134.58131.24508
1713990420133.3-0.04-0.03132.88134.02132.41005
1713903960133.341.821.38131.66133.69999130.72420
1713817560131.52-0.06-0.05132.08133131.41999698
1713558420131.58-1.12-0.84131.38132.58130.021763
1713472020132.69999-1.54-1.15135.26135.4132.69999873
1713385620134.24-2.66-1.94137.38138.6134.24842
1713299220136.90.50.37137.19999137.3136.02408
1713212820136.4-2.6-1.87139.76140.06136.08997
1712953620139-3.2-2.25140.74142.479981391381
1712867220142.199990.560.40142.18142.3140.44624
1712780760141.63999-1-0.70143.12143.56140.51198
1712694360142.639990.940.66142143.18140.781622
1712607960141.699993.22.31141.24143.12140.381613
1712348820138.500.00138.88139.96137.69999487
1712262360138.5-1.66-1.18139.86141.63999138.221015
1712175960140.161.120.81139.18140.199991384127
1712089560139.041.260.91138.88140.22137.33355
1711661160137.782.41.77135.63999139.19999134.13999807
1711574820135.38-0.64-0.47136.36136.66135.34343
1711488360136.020.920.68135.22137.36134.11064
1711401960135.1-6.74-4.75140.91999141.02130.919994090
1711142760141.841.10.78140.9141.84140.04637
1711056360140.745.13.76136.68141.02136.16752