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, 2023 6.905 7.000 6.905 6.960 4,343 -0.13(-1.83%)
May 30, 2023 7.260 7.260 7.090 7.090 6,889 -0.16(-2.26%)
May 26, 2023 7.250 7.254 7.250 7.254 684 +0.10(+1.38%)
May 25, 2023 7.235 7.280 7.053 7.155 4,577 -0.08(-1.17%)
May 24, 2023 7.120 7.240 7.120 7.240 21,905 -0.11(-1.50%)
May 23, 2023 7.277 7.350 7.275 7.350 2,994 -0.10(-1.28%)
May 22, 2023 7.470 7.470 7.400 7.445 2,729 +0.00(+0.00%)
May 19, 2023 7.530 7.540 7.380 7.445 9,767 -0.21(-2.68%)
May 18, 2023 7.510 7.680 7.495 7.650 119,031 +0.20(+2.68%)
May 17, 2023 7.359 7.460 7.330 7.450 39,001 +0.52(+7.50%)
May 16, 2023 6.900 6.930 6.900 6.930 4,109 +0.01(+0.22%)
May 15, 2023 6.880 6.915 6.860 6.915 3,645 +0.03(+0.44%)
May 12, 2023 6.970 6.970 6.885 6.885 6,038 -0.04(-0.51%)
May 11, 2023 6.910 6.920 6.775 6.920 20,710 -0.34(-4.68%)
May 10, 2023 7.440 7.450 7.250 7.260 1,688 -0.11(-1.43%)
May 09, 2023 7.290 7.365 7.290 7.365 4,309 +0.06(+0.75%)
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 8,919 +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%)
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.