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

Thyssenkrupp Ag ADR (OP: TKAMY )

5.380 +0.027 (+0.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 31, 2022 9.670 9.680 9.620 9.640 4,805 +0.27(+2.83%)
May 27, 2022 9.285 9.375 9.285 9.375 5,720 +0.21(+2.29%)
May 26, 2022 9.105 9.180 9.086 9.165 4,421 +0.15(+1.62%)
May 25, 2022 8.920 9.035 8.910 9.019 13,805 +0.08(+0.88%)
May 24, 2022 8.880 8.940 8.800 8.940 11,338 -0.01(-0.06%)
May 23, 2022 8.875 8.970 8.875 8.945 4,476 +0.21(+2.35%)
May 20, 2022 9.100 9.100 8.610 8.740 5,945 -0.03(-0.29%)
May 19, 2022 8.740 8.800 8.570 8.765 12,215 +0.40(+4.78%)
May 18, 2022 8.660 8.660 8.365 8.365 20,564 -0.30(-3.52%)
May 17, 2022 8.625 8.680 8.595 8.670 81,224 +0.10(+1.17%)
May 16, 2022 8.580 8.610 8.500 8.570 15,409 +0.00(+0.00%)
May 13, 2022 8.490 8.620 8.456 8.570 5,846 +0.39(+4.77%)
May 12, 2022 8.010 8.300 8.010 8.180 57,594 -0.01(-0.06%)
May 11, 2022 8.405 8.525 8.176 8.185 13,580 +0.77(+10.31%)
May 10, 2022 7.475 7.570 7.350 7.420 24,453 +0.10(+1.37%)
May 09, 2022 7.372 7.400 7.290 7.320 15,315 -0.19(-2.53%)
May 06, 2022 7.500 7.560 7.442 7.510 22,869 -0.10(-1.31%)
May 05, 2022 7.735 7.735 7.560 7.610 3,663 -0.25(-3.18%)
May 04, 2022 7.607 7.860 7.600 7.860 7,396 +0.13(+1.68%)
May 03, 2022 7.750 7.766 7.730 7.730 31,092 +0.09(+1.18%)
May 02, 2022 7.640 7.640 7.540 7.640 6,020 -0.11(-1.36%)
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%)
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.