Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

4.960 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.490 5.580 5.410 5.580 11,961 +0.07(+1.27%)
Nov 29, 2022 5.350 5.510 5.350 5.510 5,344 +0.20(+3.76%)
Nov 28, 2022 5.380 5.380 5.310 5.310 22,115 -0.12(-2.21%)
Nov 25, 2022 5.420 5.430 5.420 5.430 13,300 +0.12(+2.26%)
Nov 23, 2022 5.350 5.350 5.310 5.310 21,514 -0.02(-0.38%)
Nov 22, 2022 5.290 5.330 5.275 5.330 35,908 -0.06(-1.11%)
Nov 21, 2022 5.479 5.490 5.310 5.390 54,135 -0.21(-3.75%)
Nov 18, 2022 5.600 5.620 5.510 5.600 29,978 -0.14(-2.44%)
Nov 17, 2022 5.600 5.750 5.600 5.740 3,199 -0.02(-0.35%)
Nov 16, 2022 5.820 5.820 5.700 5.760 2,289 -0.24(-4.00%)
Nov 15, 2022 6.070 6.120 5.880 6.000 58,780 -0.14(-2.28%)
Nov 14, 2022 6.005 6.170 6.005 6.140 35,278 +0.06(+0.99%)
Nov 11, 2022 5.800 6.130 5.800 6.080 108,734 +0.49(+8.77%)
Nov 10, 2022 5.450 5.610 5.426 5.590 50,666 +0.50(+9.82%)
Nov 09, 2022 5.150 5.180 5.090 5.090 23,688 -0.07(-1.36%)
Nov 08, 2022 5.020 5.170 5.020 5.160 3,012 +0.13(+2.58%)
Nov 07, 2022 4.940 5.050 4.935 5.030 18,044 +0.31(+6.46%)
Nov 04, 2022 4.730 4.795 4.679 4.725 10,358 +0.34(+7.88%)
Nov 03, 2022 4.370 4.450 4.330 4.380 19,417 -0.50(-10.25%)
Nov 02, 2022 5.016 5.060 4.880 4.880 23,538 -0.34(-6.51%)
Nov 01, 2022 5.310 5.310 5.150 5.220 18,700 -0.06(-1.14%)
Oct 31, 2022 5.300 5.305 5.260 5.280 40,963 -0.09(-1.77%)
Oct 28, 2022 5.380 5.410 5.335 5.375 3,138 -0.13(-2.45%)
Oct 27, 2022 5.510 5.535 5.500 5.510 2,865 -0.05(-0.90%)
Oct 26, 2022 5.550 5.740 5.530 5.560 22,744 +0.31(+5.90%)
Oct 25, 2022 5.290 5.290 5.230 5.250 4,598 -0.11(-2.05%)
Oct 24, 2022 5.350 5.380 5.335 5.360 6,326 +0.03(+0.56%)
Oct 21, 2022 5.205 5.330 5.190 5.330 23,850 +0.18(+3.50%)
Oct 20, 2022 5.255 5.255 5.150 5.150 15,137 +0.16(+3.10%)
Oct 19, 2022 5.005 5.050 4.960 4.995 17,423 -0.14(-2.73%)
Oct 18, 2022 5.270 5.270 5.060 5.135 35,327 +0.15(+3.03%)
Oct 17, 2022 4.980 5.000 4.940 4.984 9,056 +0.15(+3.19%)
Oct 14, 2022 4.880 4.880 4.810 4.830 6,301 -0.12(-2.42%)
Oct 13, 2022 4.700 4.960 4.700 4.950 16,298 +0.30(+6.45%)
Oct 12, 2022 4.640 4.665 4.640 4.650 1,427 -0.08(-1.69%)
Oct 11, 2022 4.779 4.800 4.685 4.730 9,590 -0.05(-1.05%)
Oct 10, 2022 4.840 4.850 4.750 4.780 23,998 +0.19(+4.24%)
Oct 07, 2022 4.540 4.690 4.540 4.585 6,914 -0.11(-2.40%)
Oct 06, 2022 4.715 4.730 4.660 4.698 3,926 -0.10(-2.02%)
Oct 05, 2022 4.700 4.795 4.670 4.795 7,205 -0.22(-4.48%)
Oct 04, 2022 4.900 5.020 4.870 5.020 29,496 +0.47(+10.33%)
Oct 03, 2022 4.385 4.560 4.385 4.550 28,486 +0.32(+7.57%)
Sep 30, 2022 4.180 4.380 4.180 4.230 39,231 +0.07(+1.74%)
Sep 29, 2022 4.190 4.210 4.080 4.157 66,030 -0.33(-7.41%)
Sep 28, 2022 4.430 4.510 4.340 4.490 96,171 -0.43(-8.74%)
Sep 27, 2022 4.990 5.070 4.890 4.920 20,565 -0.09(-1.80%)
Sep 26, 2022 4.970 5.010 4.970 5.010 7,224 -0.02(-0.40%)
Sep 23, 2022 5.020 5.200 5.000 5.030 9,156 -0.27(-5.09%)
Sep 22, 2022 5.365 5.365 5.279 5.300 3,253 -0.08(-1.49%)
Sep 21, 2022 5.560 5.560 5.380 5.380 12,117 -0.06(-1.10%)
Sep 20, 2022 5.500 5.544 5.440 5.440 8,308 -0.25(-4.39%)
Sep 19, 2022 5.610 5.690 5.605 5.690 6,201 +0.08(+1.43%)
Sep 16, 2022 5.500 5.650 5.500 5.610 50,080 -0.08(-1.49%)
Sep 15, 2022 5.800 5.800 5.670 5.695 1,245 -0.08(-1.47%)
Sep 14, 2022 5.817 5.870 5.740 5.780 24,950 -0.38(-6.17%)
Sep 13, 2022 6.240 6.270 6.160 6.160 5,383 -0.21(-3.30%)
Sep 12, 2022 6.500 6.540 6.370 6.370 15,659 +0.18(+2.91%)
Sep 09, 2022 6.155 6.200 6.133 6.190 5,873 +0.24(+4.03%)
Sep 08, 2022 5.850 6.010 5.840 5.950 60,382 -0.02(-0.34%)
Sep 07, 2022 5.560 6.015 5.560 5.970 152,788 +0.36(+6.34%)
Sep 06, 2022 5.710 5.710 5.590 5.614 28,380 +0.03(+0.61%)
Sep 02, 2022 5.775 5.845 5.570 5.580 31,713 +0.11(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.