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

Thyssenkrupp Ag ADR (OP: TKAMY )

4.510 -0.095 (-2.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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, 2023 7.180 7.180 7.155 7.155 1,459 +0.05(+0.73%)
Mar 30, 2023 7.120 7.145 7.103 7.103 3,300 +0.24(+3.56%)
Mar 29, 2023 6.890 6.900 6.859 6.859 972 +0.06(+0.82%)
Mar 28, 2023 6.795 6.803 6.795 6.803 3,900 +0.01(+0.18%)
Mar 27, 2023 6.760 6.820 6.760 6.790 8,819 +0.09(+1.42%)
Mar 24, 2023 6.630 6.705 6.630 6.695 4,725 -0.14(-2.12%)
Mar 23, 2023 6.960 6.960 6.840 6.840 4,551 -0.13(-1.87%)
Mar 22, 2023 7.050 7.100 6.970 6.970 2,355 -0.11(-1.48%)
Mar 21, 2023 7.084 7.084 7.050 7.075 2,705 +0.37(+5.44%)
Mar 20, 2023 6.710 6.710 6.710 6.710 2,184 +0.08(+1.13%)
Mar 17, 2023 6.555 6.635 6.550 6.635 3,546 -0.15(-2.15%)
Mar 16, 2023 6.550 6.781 6.550 6.781 2,982 +0.09(+1.36%)
Mar 15, 2023 6.705 6.750 6.590 6.690 20,077 -0.58(-7.98%)
Mar 14, 2023 7.275 7.275 7.264 7.270 2,737 +0.09(+1.25%)
Mar 13, 2023 7.090 7.200 7.000 7.180 18,454 -0.11(-1.51%)
Mar 10, 2023 7.410 7.410 7.270 7.290 16,014 -0.24(-3.19%)
Mar 09, 2023 7.570 7.620 7.530 7.530 2,446 -0.11(-1.44%)
Mar 08, 2023 7.660 7.660 7.620 7.640 7,503 +0.08(+1.13%)
Mar 07, 2023 7.710 7.710 7.555 7.555 672 -0.21(-2.64%)
Mar 06, 2023 7.765 7.765 7.740 7.760 4,047 -0.04(-0.51%)
Mar 03, 2023 7.745 7.820 7.745 7.800 3,766 +0.17(+2.23%)
Mar 02, 2023 7.575 7.630 7.575 7.630 60,833 -0.03(-0.39%)
Mar 01, 2023 7.710 7.740 7.660 7.660 8,844 +0.16(+2.07%)
Feb 28, 2023 7.520 7.520 7.505 7.505 1,648 -0.04(-0.46%)
Feb 27, 2023 7.500 7.540 7.500 7.540 8,406 +0.28(+3.86%)
Feb 24, 2023 7.260 7.322 7.260 7.260 4,465 -0.30(-3.97%)
Feb 23, 2023 7.585 7.585 7.530 7.560 3,282 +0.17(+2.37%)
Feb 22, 2023 7.300 7.385 7.295 7.385 3,481 -0.02(-0.20%)
Feb 21, 2023 7.390 7.490 7.326 7.400 3,600 -0.09(-1.25%)
Feb 17, 2023 7.500 7.520 7.390 7.494 20,829 +0.15(+2.10%)
Feb 16, 2023 7.200 7.345 7.200 7.340 4,154 +0.22(+3.09%)
Feb 15, 2023 7.090 7.140 7.080 7.120 13,262 +0.29(+4.25%)
Feb 14, 2023 6.815 6.920 6.750 6.830 59,854 -0.67(-8.93%)
Feb 13, 2023 7.400 7.525 7.390 7.500 24,275 +0.08(+1.08%)
Feb 10, 2023 7.420 7.425 7.360 7.420 8,464 -0.19(-2.43%)
Feb 09, 2023 7.790 7.790 7.590 7.605 5,111 -0.04(-0.59%)
Feb 08, 2023 7.700 7.700 7.650 7.650 11,596 -0.04(-0.52%)
Feb 07, 2023 7.610 7.720 7.568 7.690 7,079 +0.01(+0.13%)
Feb 06, 2023 7.850 7.850 7.680 7.680 2,838 -0.31(-3.88%)
Feb 03, 2023 7.990 8.110 7.980 7.990 11,031 -0.07(-0.82%)
Feb 02, 2023 8.080 8.145 8.010 8.056 2,147 -0.10(-1.27%)
Feb 01, 2023 7.880 8.160 7.880 8.160 4,422 +0.37(+4.75%)
Jan 31, 2023 7.670 7.790 7.670 7.790 32,658 +0.00(+0.00%)
Jan 30, 2023 7.800 7.830 7.775 7.790 12,923 -0.41(-5.00%)
Jan 27, 2023 8.180 8.220 8.115 8.200 21,486 +0.04(+0.55%)
Jan 26, 2023 8.120 8.160 8.070 8.155 14,307 +0.37(+4.75%)
Jan 25, 2023 7.745 7.800 7.745 7.785 9,203 +0.15(+1.90%)
Jan 24, 2023 7.630 7.640 7.630 7.640 1,691 -0.12(-1.55%)
Jan 23, 2023 7.720 7.765 7.720 7.760 576 +0.13(+1.70%)
Jan 20, 2023 7.590 7.630 7.590 7.630 810 +0.15(+2.01%)
Jan 19, 2023 7.420 7.480 7.395 7.480 7,854 -0.25(-3.23%)
Jan 18, 2023 7.840 7.855 7.730 7.730 11,370 +0.03(+0.39%)
Jan 17, 2023 7.770 7.770 7.675 7.700 9,065 +0.02(+0.26%)
Jan 13, 2023 7.595 7.680 7.595 7.680 5,495 +0.09(+1.19%)
Jan 12, 2023 7.510 7.625 7.510 7.590 5,323 +0.18(+2.50%)
Jan 11, 2023 7.370 7.405 7.360 7.405 12,357 +0.23(+3.13%)
Jan 10, 2023 7.110 7.190 7.110 7.180 8,314 +0.09(+1.27%)
Jan 09, 2023 7.090 7.200 7.090 7.090 44,922 +0.18(+2.60%)
Jan 06, 2023 6.805 6.910 6.800 6.910 15,595 +0.18(+2.67%)
Jan 05, 2023 6.700 6.770 6.700 6.730 24,701 +0.42(+6.66%)
Jan 04, 2023 6.263 6.320 6.263 6.310 9,102 +0.16(+2.60%)
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.