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 (%)
May 08, 2023 7.420 7.420 7.300 7.310 64,475 +0.00(+0.00%)
May 05, 2023 7.160 7.370 7.160 7.310 91,380 +0.24(+3.39%)
May 04, 2023 7.055 7.080 6.970 7.070 26,700 -0.07(-0.98%)
May 03, 2023 7.140 7.170 7.110 7.140 10,082 +0.00(+0.00%)
May 02, 2023 7.030 7.140 7.030 7.140 1,785 -0.04(-0.56%)
May 01, 2023 7.210 7.210 7.130 7.180 2,840 -0.03(-0.42%)
Apr 28, 2023 7.130 7.210 7.130 7.210 5,443 -0.01(-0.14%)
Apr 27, 2023 7.190 7.220 7.130 7.220 16,269 +0.08(+1.12%)
Apr 26, 2023 7.250 7.320 7.140 7.140 43,664 +0.36(+5.31%)
Apr 25, 2023 6.800 6.900 6.750 6.780 67,096 -0.26(-3.69%)
Apr 24, 2023 7.090 7.100 6.850 7.040 47,234 -0.94(-11.78%)
Apr 21, 2023 7.965 7.990 7.965 7.980 2,178 -0.07(-0.87%)
Apr 20, 2023 8.040 8.130 8.032 8.050 7,907 -0.06(-0.80%)
Apr 19, 2023 8.035 8.170 8.035 8.115 8,722 -0.30(-3.62%)
Apr 18, 2023 8.360 8.450 8.340 8.420 21,539 +0.44(+5.51%)
Apr 17, 2023 7.900 7.980 7.900 7.980 3,160 +0.15(+1.85%)
Apr 14, 2023 7.870 7.870 7.780 7.835 2,125 -0.05(-0.67%)
Apr 13, 2023 7.875 7.888 7.850 7.888 5,950 +0.41(+5.45%)
Apr 12, 2023 7.530 7.530 7.470 7.480 1,589 +0.12(+1.63%)
Apr 11, 2023 7.380 7.390 7.360 7.360 4,041 +0.32(+4.55%)
Apr 10, 2023 7.030 7.040 6.930 7.040 7,762 +0.01(+0.21%)
Apr 06, 2023 6.850 7.025 6.850 7.025 1,859 +0.18(+2.63%)
Apr 05, 2023 6.950 7.110 6.840 6.845 3,870 -0.28(-3.86%)
Apr 04, 2023 7.135 7.135 7.120 7.120 1,182 -0.01(-0.21%)
Apr 03, 2023 7.174 7.174 7.120 7.135 8,953 -0.02(-0.28%)
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%)
Jan 03, 2023 6.210 6.220 6.125 6.150 9,491 +0.15(+2.50%)
Dec 30, 2022 6.190 6.190 5.970 6.000 15,696 -0.09(-1.48%)
Dec 29, 2022 6.120 6.120 6.090 6.090 23,064 +0.04(+0.66%)
Dec 28, 2022 6.149 6.149 6.040 6.050 4,128 -0.10(-1.63%)
Dec 27, 2022 6.120 6.170 6.115 6.150 4,010 -0.00(-0.08%)
Dec 23, 2022 6.105 6.165 6.105 6.155 4,384 +0.10(+1.72%)
Dec 22, 2022 6.120 6.120 6.008 6.051 4,811 -0.17(-2.72%)
Dec 21, 2022 6.170 6.225 6.170 6.220 5,851 +0.09(+1.47%)
Dec 20, 2022 6.010 6.130 6.010 6.130 3,719 +0.01(+0.16%)
Dec 19, 2022 6.180 6.200 6.100 6.120 10,368 +0.26(+4.53%)
Dec 16, 2022 5.950 5.950 5.820 5.855 9,796 -0.24(-4.02%)
Dec 15, 2022 6.210 6.210 6.100 6.100 9,648 -0.05(-0.81%)
Dec 14, 2022 6.110 6.220 6.110 6.150 22,138 -0.13(-2.07%)
Dec 13, 2022 6.450 6.450 6.280 6.280 24,436 +0.18(+2.95%)
Dec 12, 2022 6.100 6.110 6.080 6.100 4,638 +0.05(+0.83%)
Dec 09, 2022 6.150 6.150 6.030 6.050 29,037 -0.07(-1.14%)
Dec 08, 2022 6.050 6.160 6.050 6.120 22,135 +0.43(+7.56%)
Dec 07, 2022 5.750 5.750 5.690 5.690 8,912 -0.07(-1.22%)
Dec 06, 2022 5.796 5.796 5.750 5.760 1,481 -0.14(-2.37%)
Dec 05, 2022 6.000 6.000 5.870 5.900 8,714 +0.04(+0.68%)
Dec 02, 2022 5.810 5.870 5.810 5.860 18,401 +0.24(+4.27%)
Dec 01, 2022 5.721 5.760 5.580 5.620 130,072 +0.04(+0.72%)
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%)
Sep 01, 2022 5.490 5.540 5.365 5.470 17,081 -0.14(-2.50%)
Aug 31, 2022 5.645 5.645 5.600 5.610 3,500 +0.07(+1.26%)
Aug 30, 2022 5.651 5.651 5.530 5.540 7,414 +0.00(+0.00%)
Aug 29, 2022 5.510 5.565 5.510 5.540 16,113 +0.22(+4.14%)
Aug 26, 2022 5.370 5.385 5.320 5.320 6,210 -0.17(-3.10%)
Aug 25, 2022 5.492 5.530 5.461 5.490 7,563 -0.04(-0.72%)
Aug 24, 2022 5.530 5.575 5.500 5.530 27,943 -0.04(-0.72%)
Aug 23, 2022 5.615 5.630 5.540 5.570 20,210 +0.19(+3.53%)
Aug 22, 2022 5.510 5.510 5.360 5.380 29,899 -0.40(-6.92%)
Aug 19, 2022 5.900 5.900 5.780 5.780 10,009 -0.28(-4.68%)
Aug 18, 2022 6.065 6.130 6.040 6.064 4,972 +0.16(+2.68%)
Aug 17, 2022 5.910 5.940 5.881 5.906 8,279 -0.30(-4.90%)
Aug 16, 2022 6.230 6.245 6.200 6.210 11,540 +0.19(+3.16%)
Aug 15, 2022 5.980 6.035 5.950 6.020 5,456 -0.08(-1.23%)
Aug 12, 2022 6.050 6.095 6.044 6.095 2,600 -0.00(-0.08%)
Aug 11, 2022 6.190 6.220 6.100 6.100 5,305 -0.02(-0.33%)
Aug 10, 2022 6.160 6.195 6.090 6.120 7,438 +0.11(+1.83%)
Aug 09, 2022 6.100 6.100 6.005 6.010 14,736 -0.17(-2.75%)
Aug 08, 2022 6.252 6.280 6.180 6.180 20,984 +0.02(+0.32%)
Aug 05, 2022 6.180 6.180 6.115 6.160 25,721 +0.07(+1.15%)
Aug 04, 2022 6.020 6.090 6.000 6.090 2,096 +0.13(+2.18%)
Aug 03, 2022 5.900 6.000 5.900 5.960 28,914 +0.06(+1.02%)
Aug 02, 2022 5.880 5.950 5.870 5.900 17,036 -0.16(-2.70%)
Aug 01, 2022 6.170 6.170 6.064 6.064 3,634 -0.13(-2.04%)
Jul 29, 2022 6.075 6.190 6.075 6.190 20,858 +0.31(+5.33%)
Jul 28, 2022 5.800 5.877 5.756 5.877 11,272 +0.07(+1.15%)
Jul 27, 2022 5.700 5.850 5.680 5.810 18,903 +0.27(+4.87%)
Jul 26, 2022 5.670 5.670 5.535 5.540 21,220 -0.25(-4.32%)
Jul 25, 2022 5.880 5.900 5.790 5.790 28,023 +0.04(+0.70%)
Jul 22, 2022 5.890 5.890 5.740 5.750 37,482 -0.05(-0.86%)
Jul 21, 2022 5.797 5.800 5.745 5.800 19,056 +0.06(+1.05%)
Jul 20, 2022 5.720 5.800 5.685 5.740 17,169 -0.01(-0.17%)
Jul 19, 2022 5.550 5.770 5.550 5.750 55,239 +0.35(+6.48%)
Jul 18, 2022 5.410 5.510 5.400 5.400 13,248 +0.16(+3.05%)
Jul 15, 2022 5.277 5.295 5.200 5.240 40,651 +0.08(+1.55%)
Jul 14, 2022 5.110 5.190 5.025 5.160 15,831 -0.06(-1.15%)
Jul 13, 2022 5.224 5.240 5.200 5.220 14,373 -0.03(-0.57%)
Jul 12, 2022 5.195 5.330 5.185 5.250 25,788 +0.07(+1.29%)
Jul 11, 2022 5.440 5.440 5.180 5.183 47,839 -0.35(-6.27%)
Jul 08, 2022 5.510 5.560 5.470 5.530 113,876 +0.25(+4.73%)
Jul 07, 2022 5.230 5.340 5.230 5.280 111,097 +0.31(+6.24%)
Jul 06, 2022 4.990 5.010 4.912 4.970 130,671 -0.13(-2.55%)
Jul 05, 2022 5.000 5.140 4.950 5.100 173,672 -0.50(-8.85%)
Jul 01, 2022 5.600 5.670 5.480 5.595 53,595 -0.06(-0.97%)
Jun 30, 2022 5.740 5.740 5.510 5.650 14,905 -0.32(-5.36%)
Jun 29, 2022 6.040 6.040 5.935 5.970 36,909 -0.24(-3.87%)
Jun 28, 2022 6.330 6.340 6.210 6.210 28,122 -0.15(-2.36%)
Jun 27, 2022 6.410 6.500 6.350 6.360 10,867 +0.14(+2.17%)
Jun 24, 2022 6.120 6.240 6.100 6.225 33,380 -0.02(-0.24%)
Jun 23, 2022 6.590 6.590 6.200 6.240 22,621 -0.54(-7.96%)
Jun 22, 2022 6.790 6.890 6.690 6.780 17,742 -0.57(-7.76%)
Jun 21, 2022 7.410 7.410 7.350 7.350 3,213 +0.06(+0.82%)
Jun 17, 2022 7.530 7.530 7.225 7.290 52,854 -0.16(-2.15%)
Jun 16, 2022 7.425 7.530 7.420 7.450 10,025 -0.32(-4.12%)
Jun 15, 2022 7.790 7.790 7.650 7.770 16,103 +0.16(+2.10%)
Jun 14, 2022 7.620 7.750 7.490 7.610 14,201 -0.33(-4.16%)
Jun 13, 2022 8.150 8.150 7.805 7.940 24,267 -0.79(-9.09%)
Jun 10, 2022 8.700 8.760 8.680 8.734 5,702 -0.61(-6.49%)
Jun 09, 2022 9.520 9.520 9.290 9.340 9,145 -0.24(-2.51%)
Jun 08, 2022 9.685 9.750 9.580 9.580 3,124 -0.21(-2.15%)
Jun 07, 2022 9.565 9.810 9.565 9.790 11,597 +0.16(+1.66%)
Jun 06, 2022 9.720 9.720 9.605 9.630 15,418 -0.04(-0.41%)
Jun 03, 2022 9.710 9.750 9.670 9.670 1,314 -0.23(-2.32%)
Jun 02, 2022 9.715 9.900 9.690 9.900 6,567 +0.54(+5.71%)
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.