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

Thyssenkrupp Ag ADR (OP: TKAMY )

4.790 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 7.630 7.690 7.630 7.641 36,432 +0.10(+1.33%)
Sep 28, 2023 7.090 7.650 7.090 7.540 131,257 +0.59(+8.49%)
Sep 27, 2023 6.920 6.950 6.920 6.950 18,950 +0.03(+0.43%)
Sep 26, 2023 6.960 6.960 6.920 6.920 3,232 -0.19(-2.64%)
Sep 25, 2023 7.040 7.108 7.100 7.108 3,135 -0.23(-3.16%)
Sep 22, 2023 7.385 7.385 7.340 7.340 2,758 +0.08(+1.03%)
Sep 21, 2023 7.290 7.315 7.236 7.265 2,689 -0.22(-2.87%)
Sep 20, 2023 7.575 7.575 7.480 7.480 4,105 +0.04(+0.54%)
Sep 19, 2023 7.468 7.470 7.440 7.440 787 -0.04(-0.53%)
Sep 18, 2023 7.480 7.485 7.480 7.480 2,568 -0.13(-1.71%)
Sep 15, 2023 7.610 7.610 7.610 7.610 2,003 +0.04(+0.53%)
Sep 14, 2023 7.500 7.570 7.480 7.570 7,686 -0.14(-1.82%)
Sep 12, 2023 7.710 29 -0.03(-0.39%)
Sep 11, 2023 7.690 7.740 7.690 7.740 1,226 +0.21(+2.79%)
Sep 07, 2023 7.530 7 -0.15(-1.95%)
Sep 06, 2023 7.670 7.740 7.670 7.680 4,521 +0.02(+0.26%)
Sep 05, 2023 7.715 7.715 7.660 7.660 3,485 -0.27(-3.40%)
Sep 01, 2023 7.990 8.030 7.930 7.930 10,601 +0.23(+2.99%)
Aug 31, 2023 7.700 7.700 7.700 7.700 1,302 +0.07(+0.85%)
Aug 30, 2023 7.630 7.650 7.630 7.635 14,398 +0.04(+0.59%)
Aug 29, 2023 7.430 7.590 7.430 7.590 4,006 +0.22(+2.99%)
Aug 28, 2023 7.330 7.370 7.330 7.370 771 +0.12(+1.68%)
Aug 25, 2023 7.248 7.248 7.248 7.248 681 -0.07(-1.01%)
Aug 24, 2023 7.327 7.333 7.322 7.322 8,461 -0.29(-3.78%)
Aug 23, 2023 7.630 7.630 7.575 7.610 32,083 +0.00(+0.00%)
Aug 22, 2023 7.600 7.640 7.600 7.610 7,856 +0.11(+1.47%)
Aug 21, 2023 7.530 7.530 7.500 7.500 5,421 -0.07(-0.92%)
Aug 18, 2023 7.560 7.570 7.560 7.570 258 -0.09(-1.17%)
Aug 17, 2023 7.760 7.760 7.660 7.660 3,316 -0.16(-2.05%)
Aug 16, 2023 7.760 7.840 7.760 7.820 7,036 +0.21(+2.79%)
Aug 15, 2023 7.690 7.690 7.600 7.607 8,506 +0.07(+0.90%)
Aug 14, 2023 7.500 7.550 7.479 7.540 2,291 +0.01(+0.20%)
Aug 11, 2023 7.390 7.550 7.390 7.525 3,578 -0.04(-0.53%)
Aug 10, 2023 7.600 7.645 7.560 7.565 12,078 +0.25(+3.38%)
Aug 09, 2023 7.350 7.350 7.310 7.317 33,503 -0.02(-0.24%)
Aug 08, 2023 7.290 7.335 7.250 7.335 21,181 -0.09(-1.28%)
Aug 07, 2023 7.390 7.470 7.390 7.430 9,077 -0.10(-1.26%)
Aug 04, 2023 7.525 7.525 7.525 7.525 236 +0.07(+0.87%)
Aug 03, 2023 7.495 7.510 7.460 7.460 3,548 -0.10(-1.39%)
Aug 02, 2023 7.580 7.610 7.540 7.565 8,626 -0.19(-2.39%)
Aug 01, 2023 7.790 7.800 7.740 7.750 4,790 -0.19(-2.42%)
Jul 31, 2023 7.960 7.990 7.942 7.942 3,780 +0.09(+1.17%)
Jul 28, 2023 7.900 7.900 7.850 7.850 884 -0.03(-0.38%)
Jul 27, 2023 7.865 7.900 7.865 7.880 4,333 -0.02(-0.25%)
Jul 26, 2023 7.855 7.900 7.855 7.900 1,890 -0.04(-0.47%)
Jul 25, 2023 7.920 7.990 7.920 7.938 5,733 -0.05(-0.66%)
Jul 24, 2023 7.965 8.000 7.960 7.990 3,205 +0.01(+0.13%)
Jul 21, 2023 7.920 8.050 7.920 7.980 4,084 -0.21(-2.53%)
Jul 20, 2023 8.220 8.220 8.187 8.187 884 +0.04(+0.45%)
Jul 19, 2023 8.150 8.150 8.125 8.150 9,079 +0.01(+0.06%)
Jul 18, 2023 8.055 8.145 8.055 8.145 7,381 +0.03(+0.31%)
Jul 17, 2023 8.087 8.120 8.082 8.120 7,337 +0.03(+0.37%)
Jul 14, 2023 8.159 8.180 8.090 8.090 6,926 -0.23(-2.76%)
Jul 13, 2023 8.300 8.325 8.290 8.320 3,136 +0.00(+0.00%)
Jul 12, 2023 8.270 8.320 8.225 8.320 13,792 +0.33(+4.13%)
Jul 11, 2023 7.900 7.990 7.890 7.990 2,456 +0.08(+1.01%)
Jul 10, 2023 7.860 7.930 7.860 7.910 4,160 -0.03(-0.38%)
Jul 07, 2023 7.880 7.940 7.820 7.940 1,790 +0.41(+5.44%)
Jul 06, 2023 7.580 7.590 7.480 7.530 5,484 -0.16(-2.08%)
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.