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 (%)
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.