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 (%)
Mar 31, 2022 8.711 8.711 8.595 8.610 27,601 -0.32(-3.58%)
Mar 30, 2022 8.930 9.078 8.910 8.930 6,312 -0.22(-2.40%)
Mar 29, 2022 9.100 9.180 9.050 9.150 12,460 +0.35(+3.98%)
Mar 28, 2022 8.850 8.880 8.730 8.800 16,054 -0.09(-1.01%)
Mar 25, 2022 8.870 8.905 8.790 8.890 92,369 -0.05(-0.61%)
Mar 24, 2022 8.930 8.990 8.930 8.945 12,445 -0.21(-2.28%)
Mar 23, 2022 9.320 9.320 9.114 9.154 6,039 -0.24(-2.57%)
Mar 22, 2022 9.400 9.435 9.395 9.395 4,399 +0.28(+3.02%)
Mar 21, 2022 9.250 9.250 9.060 9.120 17,704 -0.17(-1.83%)
Mar 18, 2022 9.430 9.430 9.210 9.290 24,081 -0.26(-2.72%)
Mar 17, 2022 9.495 9.550 9.405 9.550 56,872 -0.60(-5.91%)
Mar 16, 2022 10.29 10.47 10.15 10.15 57,431 +0.33(+3.36%)
Mar 15, 2022 9.750 9.830 9.690 9.820 7,843 -0.05(-0.51%)
Mar 14, 2022 9.945 10.01 9.800 9.870 2,939 +0.22(+2.28%)
Mar 11, 2022 9.655 9.680 9.510 9.650 17,493 +0.21(+2.22%)
Mar 10, 2022 9.420 9.465 9.305 9.440 5,858 +0.02(+0.21%)
Mar 09, 2022 9.330 9.670 9.250 9.420 10,713 +0.10(+1.07%)
Mar 08, 2022 8.980 9.340 8.790 9.320 43,543 +0.82(+9.65%)
Mar 07, 2022 9.050 9.130 8.410 8.500 124,921 -0.78(-8.41%)
Mar 04, 2022 9.540 9.540 9.100 9.280 49,245 -1.00(-9.73%)
Mar 03, 2022 10.68 10.72 10.28 10.28 22,731 -0.49(-4.55%)
Mar 02, 2022 10.78 10.84 10.69 10.77 42,219 +0.32(+3.08%)
Mar 01, 2022 10.78 10.98 10.39 10.45 142,486 -0.18(-1.71%)
Feb 28, 2022 10.53 10.82 10.53 10.63 93,028 +0.77(+7.81%)
Feb 25, 2022 9.610 9.860 9.750 9.860 13,617 +0.44(+4.67%)
Feb 24, 2022 8.970 9.470 8.960 9.420 76,515 -0.25(-2.56%)
Feb 23, 2022 9.912 9.912 9.590 9.667 14,983 -0.05(-0.55%)
Feb 22, 2022 9.724 9.850 9.520 9.720 34,198 -0.42(-4.14%)
Feb 18, 2022 10.14 0 -0.16(-1.55%)
Feb 17, 2022 10.59 10.59 10.30 10.30 21,467 -0.27(-2.55%)
Feb 16, 2022 10.44 10.75 10.42 10.57 8,901 +0.21(+1.98%)
Feb 15, 2022 10.21 10.44 10.21 10.37 3,888 +0.87(+9.16%)
Feb 14, 2022 9.790 9.790 9.410 9.495 27,938 -0.53(-5.24%)
Feb 11, 2022 10.50 10.50 10.02 10.02 29,314 -0.72(-6.70%)
Feb 10, 2022 10.45 10.74 10.45 10.74 4,176 -0.07(-0.65%)
Feb 09, 2022 10.76 10.81 10.64 10.81 34,109 +0.35(+3.31%)
Feb 08, 2022 10.32 10.48 10.32 10.46 7,909 +0.07(+0.71%)
Feb 07, 2022 10.34 10.39 10.17 10.39 5,901 +0.09(+0.82%)
Feb 04, 2022 10.16 10.38 10.12 10.30 11,357 -0.14(-1.34%)
Feb 03, 2022 10.31 10.47 10.45 9,661 -0.03(-0.24%)
Feb 02, 2022 10.60 10.60 10.39 10.47 25,704 -0.05(-0.48%)
Feb 01, 2022 10.35 10.52 10.35 10.52 7,660 +0.25(+2.48%)
Jan 31, 2022 10.06 10.30 10.06 10.27 38,176 +0.28(+2.80%)
Jan 28, 2022 9.990 9.990 9.800 9.986 4,607 -0.27(-2.60%)
Jan 27, 2022 10.25 10.31 10.24 10.25 20,188 -0.13(-1.28%)
Jan 26, 2022 10.61 10.61 10.37 10.38 15,806 +0.14(+1.42%)
Jan 25, 2022 9.972 10.25 9.877 10.24 210,572 +0.04(+0.34%)
Jan 24, 2022 9.944 10.21 9.810 10.21 62,278 -0.60(-5.51%)
Jan 21, 2022 10.79 10.83 10.60 10.80 29,457 -0.62(-5.43%)
Jan 20, 2022 11.36 11.59 11.36 11.42 18,449 +0.21(+1.87%)
Jan 19, 2022 11.54 11.54 11.21 11.21 15,419 -0.21(-1.84%)
Jan 18, 2022 11.72 11.74 11.33 11.42 18,135 -0.54(-4.51%)
Jan 14, 2022 11.96 0 -0.22(-1.81%)
Jan 13, 2022 12.45 12.50 12.18 12.18 36,337 -0.20(-1.62%)
Jan 12, 2022 12.48 12.48 12.30 12.38 11,195 +0.34(+2.82%)
Jan 11, 2022 12.09 12.09 11.84 12.04 20,026 +0.06(+0.50%)
Jan 10, 2022 11.94 11.98 11.82 11.98 11,928 +0.37(+3.14%)
Jan 07, 2022 11.84 11.84 11.54 11.62 8,936 +0.28(+2.47%)
Jan 06, 2022 11.55 11.55 11.27 11.34 8,497 -0.15(-1.31%)
Jan 05, 2022 11.65 11.70 11.48 11.48 3,954 +0.07(+0.66%)
Jan 04, 2022 11.31 11.50 11.31 11.41 8,463 +0.35(+3.16%)
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.