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

Thyssenkrupp Ag ADR (OP: TKAMY )

5.200 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 03, 2024 5.230 5.255 5.200 5.200 1,974 -0.03(-0.57%)
May 02, 2024 5.150 5.230 5.145 5.230 6,184 +0.21(+4.18%)
Apr 30, 2024 5.020 133 -0.10(-1.95%)
Apr 29, 2024 5.135 5.135 5.120 5.120 1,806 +0.04(+0.89%)
Apr 26, 2024 5.220 5.220 5.060 5.075 14,181 +0.29(+5.95%)
Apr 25, 2024 4.780 4.800 4.745 4.790 10,636 -0.03(-0.62%)
Apr 24, 2024 4.840 4.850 4.820 4.820 8,843 -0.01(-0.21%)
Apr 23, 2024 4.862 4.862 4.780 4.830 3,533 -0.01(-0.31%)
Apr 22, 2024 4.830 4.850 4.825 4.845 10,668 -0.04(-0.92%)
Apr 19, 2024 4.890 4.890 4.890 4.890 359 -0.07(-1.31%)
Apr 18, 2024 4.965 4.965 4.930 4.955 681 -0.03(-0.50%)
Apr 17, 2024 4.930 4.980 4.930 4.980 3,210 +0.06(+1.12%)
Apr 16, 2024 5.010 5.010 4.900 4.925 10,373 -0.25(-4.92%)
Apr 15, 2024 5.220 5.320 5.180 5.180 5,636 +0.03(+0.58%)
Apr 12, 2024 5.220 5.220 5.150 5.150 3,632 -0.13(-2.55%)
Apr 11, 2024 5.285 5.315 5.250 5.285 6,097 -0.37(-6.46%)
Apr 10, 2024 5.640 5.650 5.640 5.650 1,428 -0.17(-2.84%)
Apr 09, 2024 5.840 5.840 5.750 5.815 3,882 +0.03(+0.43%)
Apr 08, 2024 5.750 5.790 5.750 5.790 2,155 +0.17(+3.02%)
Apr 05, 2024 5.662 5.665 5.620 5.620 4,051 +0.08(+1.44%)
Apr 04, 2024 5.690 5.710 5.540 5.540 7,014 -0.07(-1.25%)
Apr 03, 2024 5.440 5.610 5.440 5.610 29,502 +0.21(+3.89%)
Apr 02, 2024 5.435 5.448 5.360 5.400 49,798 -0.06(-1.10%)
Apr 01, 2024 5.040 5.460 5.040 5.460 14,426 +0.06(+1.15%)
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%)
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.