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

Thyssenkrupp Ag ADR (OP: TKAMY )

4.605 -0.185 (-3.86%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 10, 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 (%)
Apr 29, 2022 7.790 7.825 7.732 7.745 3,565 +0.10(+1.36%)
Apr 28, 2022 7.560 7.682 7.556 7.641 6,078 -0.01(-0.11%)
Apr 27, 2022 7.580 7.657 7.525 7.650 6,366 +0.37(+5.08%)
Apr 26, 2022 7.470 7.600 7.280 7.280 17,703 -0.36(-4.71%)
Apr 25, 2022 7.640 7.710 7.535 7.640 17,670 -0.21(-2.68%)
Apr 22, 2022 7.970 8.000 7.840 7.850 15,200 -0.15(-1.88%)
Apr 21, 2022 8.155 8.160 8.000 8.000 17,693 +0.14(+1.78%)
Apr 20, 2022 7.750 7.930 7.740 7.860 16,765 +0.20(+2.61%)
Apr 19, 2022 7.510 7.660 7.510 7.660 35,765 +0.09(+1.26%)
Apr 18, 2022 7.650 7.650 7.560 7.565 8,180 +0.03(+0.33%)
Apr 14, 2022 7.600 7.605 7.540 7.540 16,609 +0.00(+0.07%)
Apr 13, 2022 7.494 7.595 7.460 7.535 11,396 +0.05(+0.74%)
Apr 12, 2022 7.565 7.565 7.480 7.480 8,649 -0.07(-0.93%)
Apr 11, 2022 7.560 7.620 7.520 7.550 24,229 -0.00(-0.07%)
Apr 08, 2022 7.500 7.600 7.475 7.555 34,970 +0.04(+0.47%)
Apr 07, 2022 7.480 7.540 7.420 7.520 67,336 +0.05(+0.74%)
Apr 06, 2022 7.448 7.620 7.300 7.465 48,255 -0.56(-7.04%)
Apr 05, 2022 8.100 8.120 7.980 8.030 44,835 -0.40(-4.74%)
Apr 04, 2022 8.620 8.620 8.410 8.430 16,009 -0.24(-2.75%)
Apr 01, 2022 8.624 8.780 8.624 8.668 7,220 +0.06(+0.67%)
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%)
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.