Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

4.960 UNCHANGED
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 (%)
Mar 28, 2024 5.390 5.398 5.340 5.398 17,203 +0.01(+0.15%)
Mar 27, 2024 5.440 5.450 5.390 5.390 7,609 +0.04(+0.75%)
Mar 26, 2024 5.390 5.410 5.310 5.350 4,061 -0.04(-0.74%)
Mar 25, 2024 5.390 5.420 5.380 5.390 4,258 +0.04(+0.75%)
Mar 22, 2024 5.420 5.430 5.330 5.350 22,070 -0.04(-0.79%)
Mar 21, 2024 5.440 5.440 5.370 5.393 6,698 +0.03(+0.61%)
Mar 20, 2024 5.312 5.360 5.312 5.360 10,116 +0.06(+1.13%)
Mar 19, 2024 5.210 5.300 5.170 5.300 6,914 +0.06(+1.15%)
Mar 18, 2024 5.270 5.270 5.240 5.240 2,701 +0.15(+2.85%)
Mar 15, 2024 5.124 5.160 5.080 5.095 10,598 +0.06(+1.25%)
Mar 14, 2024 5.140 5.140 5.032 5.032 3,286 -0.14(-2.67%)
Mar 13, 2024 5.155 5.180 5.155 5.170 5,765 -0.01(-0.19%)
Mar 12, 2024 5.120 5.190 5.120 5.180 5,360 +0.15(+2.98%)
Mar 11, 2024 5.025 5.045 5.010 5.030 10,884 +0.03(+0.60%)
Mar 08, 2024 5.080 5.080 5.000 5.000 9,163 -0.00(-0.04%)
Mar 07, 2024 4.990 5.002 4.930 5.002 2,771 +0.02(+0.44%)
Mar 06, 2024 5.060 5.060 4.980 4.980 25,969 +0.04(+0.81%)
Mar 05, 2024 4.945 4.990 4.940 4.940 33,231 -0.15(-3.04%)
Mar 04, 2024 5.090 5.095 5.080 5.095 11,641 -0.08(-1.64%)
Mar 01, 2024 5.150 5.180 5.095 5.180 103,048 +0.03(+0.58%)
Feb 29, 2024 5.190 5.210 5.130 5.150 11,570 +0.03(+0.51%)
Feb 28, 2024 5.150 5.150 5.100 5.124 14,673 +0.04(+0.87%)
Feb 27, 2024 4.960 5.100 4.960 5.080 18,349 +0.22(+4.63%)
Feb 26, 2024 4.860 4.880 4.840 4.855 13,290 +0.03(+0.52%)
Feb 23, 2024 4.850 4.854 4.810 4.830 9,479 -0.04(-0.72%)
Feb 22, 2024 4.910 4.920 4.840 4.865 16,207 -0.04(-0.92%)
Feb 21, 2024 4.920 4.920 4.884 4.910 2,247 +0.01(+0.20%)
Feb 20, 2024 4.890 4.925 4.877 4.900 18,850 -0.30(-5.77%)
Feb 16, 2024 5.270 5.270 5.170 5.200 7,680 +0.10(+1.96%)
Feb 15, 2024 5.170 5.190 5.030 5.100 39,198 -0.30(-5.56%)
Feb 14, 2024 5.450 5.450 5.352 5.400 150,468 -0.64(-10.60%)
Feb 13, 2024 5.900 6.040 5.900 6.040 2,797 +0.02(+0.33%)
Feb 12, 2024 6.040 6.060 5.970 6.020 10,409 +0.09(+1.52%)
Feb 09, 2024 5.950 5.970 5.900 5.930 5,581 -0.04(-0.67%)
Feb 08, 2024 5.900 5.970 5.900 5.970 878 -0.01(-0.17%)
Feb 07, 2024 5.810 5.990 5.810 5.980 14,077 +0.01(+0.23%)
Feb 06, 2024 5.942 5.995 5.920 5.966 11,959 +0.10(+1.64%)
Feb 05, 2024 5.930 5.990 5.810 5.870 8,590 -0.36(-5.81%)
Feb 02, 2024 6.170 6.232 6.160 6.232 2,204 +0.01(+0.19%)
Feb 01, 2024 6.270 6.290 6.205 6.220 1,330 +0.09(+1.47%)
Jan 31, 2024 6.240 6.265 6.130 6.130 3,398 -0.12(-1.92%)
Jan 30, 2024 6.260 6.260 6.231 6.250 10,310 +0.06(+0.97%)
Jan 29, 2024 6.200 6.240 6.190 6.190 7,269 -0.11(-1.68%)
Jan 26, 2024 6.360 6.360 6.170 6.296 5,650 -0.00(-0.06%)
Jan 25, 2024 6.300 6.300 6.300 6.300 2,017 +0.00(+0.00%)
Jan 24, 2024 6.385 6.385 6.300 6.300 800 +0.01(+0.10%)
Jan 23, 2024 6.262 6.294 6.260 6.294 634 +0.07(+1.11%)
Jan 22, 2024 6.230 6.300 6.216 6.225 4,341 -0.01(-0.08%)
Jan 19, 2024 6.220 6.230 6.150 6.230 3,051 +0.08(+1.30%)
Jan 18, 2024 6.180 6.250 6.150 6.150 10,491 -0.01(-0.10%)
Jan 17, 2024 6.150 6.156 6.100 6.156 2,879 -0.14(-2.18%)
Jan 16, 2024 6.300 6.300 6.175 6.293 19,128 -0.44(-6.56%)
Jan 12, 2024 6.730 6.735 6.730 6.735 416 -0.15(-2.25%)
Jan 11, 2024 6.990 6.990 6.890 6.890 35,058 -0.04(-0.58%)
Jan 10, 2024 6.915 6.930 6.915 6.930 1,401 +0.04(+0.65%)
Jan 09, 2024 6.840 6.885 6.830 6.885 1,780 +0.06(+0.95%)
Jan 08, 2024 6.800 6.827 6.780 6.820 2,178 +0.10(+1.49%)
Jan 05, 2024 6.810 6.816 6.720 6.720 1,285 -0.11(-1.61%)
Jan 04, 2024 6.750 6.860 6.750 6.830 2,974 +0.09(+1.41%)
Jan 03, 2024 6.750 6.810 6.695 6.735 12,837 -0.15(-2.25%)
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.