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

Thyssenkrupp Ag ADR (OP:TKAMY)

11.65 +0.03 (+0.26%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 2025 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 08, 2025 11.67 11.90 11.57 11.62 39,828 +0.11(+0.96%)
May 07, 2025 11.99 11.99 11.51 11.51 45,122 -0.17(-1.41%)
May 06, 2025 11.59 11.86 11.53 11.68 50,493 -0.04(-0.30%)
May 05, 2025 11.67 11.72 11.53 11.71 67,935 +0.03(+0.26%)
May 02, 2025 11.38 11.70 11.37 11.68 42,250 +0.30(+2.64%)
May 01, 2025 11.51 11.56 11.35 11.38 36,779 -0.01(-0.09%)
Apr 30, 2025 11.00 11.41 10.86 11.39 32,047 +0.15(+1.33%)
Apr 29, 2025 11.38 11.45 11.14 11.24 48,708 -0.26(-2.26%)
Apr 28, 2025 11.49 11.58 11.31 11.50 89,245 +0.25(+2.22%)
Apr 25, 2025 11.01 11.43 11.01 11.25 31,576 +0.20(+1.81%)
Apr 24, 2025 10.86 11.05 10.70 11.05 23,939 +0.26(+2.39%)
Apr 23, 2025 10.76 10.86 10.70 10.79 39,181 +0.02(+0.21%)
Apr 22, 2025 10.46 10.83 10.46 10.77 28,456 +0.14(+1.32%)
Apr 21, 2025 10.75 10.87 10.42 10.63 21,855 -0.04(-0.37%)
Apr 17, 2025 10.64 10.81 10.58 10.67 47,695 +0.16(+1.52%)
Apr 16, 2025 10.60 10.94 10.45 10.51 42,045 -0.14(-1.31%)
Apr 15, 2025 10.61 10.70 10.57 10.65 74,853 +0.09(+0.80%)
Apr 14, 2025 10.59 10.59 10.36 10.56 47,672 +0.33(+3.27%)
Apr 11, 2025 9.950 10.29 9.950 10.23 41,473 +0.28(+2.81%)
Apr 10, 2025 9.640 9.950 9.540 9.950 172,962 -0.28(-2.74%)
Apr 09, 2025 9.330 10.62 9.080 10.23 235,627 +1.45(+16.51%)
Apr 08, 2025 9.360 9.460 8.750 8.780 112,837 -0.11(-1.18%)
Apr 07, 2025 8.510 9.180 8.460 8.885 260,679 +0.06(+0.74%)
Apr 04, 2025 9.290 9.290 8.770 8.820 305,471 -1.23(-12.24%)
Apr 03, 2025 10.32 10.46 10.05 10.05 102,629 -0.44(-4.19%)
Apr 02, 2025 10.67 10.67 10.37 10.49 59,979 -0.27(-2.47%)
Apr 01, 2025 11.05 11.19 10.72 10.76 105,408 +0.44(+4.22%)
Mar 31, 2025 9.940 10.42 9.880 10.32 71,245 +0.64(+6.61%)
Mar 28, 2025 10.11 10.11 9.680 9.680 162,606 -0.40(-3.97%)
Mar 27, 2025 10.01 10.48 10.01 10.08 67,719 -0.45(-4.27%)
Mar 26, 2025 10.52 10.75 10.50 10.53 52,319 +0.20(+1.94%)
Mar 25, 2025 10.42 10.46 10.20 10.33 51,892 +0.19(+1.90%)
Mar 24, 2025 10.39 10.39 10.06 10.14 94,240 -0.21(-2.05%)
Mar 21, 2025 10.15 10.42 10.05 10.35 75,324 +0.09(+0.88%)
Mar 20, 2025 10.06 10.40 10.02 10.26 298,562 -0.75(-6.81%)
Mar 19, 2025 11.04 11.12 10.85 11.01 323,914 -0.59(-5.09%)
Mar 18, 2025 11.26 11.64 11.00 11.60 423,025 +1.55(+15.42%)
Mar 17, 2025 9.950 10.18 9.870 10.05 155,470 +0.65(+6.91%)
Mar 14, 2025 9.900 9.900 9.000 9.400 99,031 -0.04(-0.42%)
Mar 13, 2025 9.500 9.740 9.440 9.440 52,890 -0.23(-2.38%)
Mar 12, 2025 9.790 9.790 9.390 9.670 277,302 +0.28(+3.00%)
Mar 11, 2025 9.310 9.530 9.020 9.389 166,763 +0.32(+3.57%)
Mar 10, 2025 9.390 9.830 9.000 9.065 342,839 -0.77(-7.78%)
Mar 07, 2025 10.47 10.59 9.435 9.830 625,014 -0.73(-6.93%)
Mar 06, 2025 10.14 10.85 10.01 10.56 890,110 +0.65(+6.58%)
Mar 05, 2025 9.650 9.950 9.530 9.910 400,702 +0.84(+9.26%)
Mar 04, 2025 8.550 9.150 8.330 9.070 695,458 -0.08(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.