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

Thyssenkrupp Ag ADR (OP: TKAMY )

3.920 -0.163 (-4.00%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.950 4.040 3.890 3.920 34,721 -0.16(-4.00%)
Nov 21, 2024 4.100 4.110 4.080 4.083 13,234 -0.02(-0.40%)
Nov 20, 2024 4.050 4.110 4.040 4.100 115,462 +0.07(+1.74%)
Nov 19, 2024 3.950 4.030 3.950 4.030 5,653 +0.49(+13.84%)
Nov 18, 2024 3.580 3.580 3.540 3.540 21,598 +0.03(+0.85%)
Nov 15, 2024 3.620 3.620 3.490 3.510 45,111 -0.02(-0.51%)
Nov 14, 2024 3.506 3.600 3.500 3.528 11,251 +0.03(+0.80%)
Nov 13, 2024 3.500 3.500 3.500 3.500 1,063 -0.06(-1.55%)
Nov 12, 2024 3.520 3.590 3.520 3.555 3,678 -0.03(-0.97%)
Nov 11, 2024 3.670 3.670 3.580 3.590 7,126 -0.08(-2.18%)
Nov 08, 2024 3.670 3.670 3.670 3.670 395 -0.17(-4.43%)
Nov 07, 2024 3.800 3.846 3.760 3.840 20,004 +0.33(+9.40%)
Nov 06, 2024 3.480 3.530 3.460 3.510 2,718 -0.24(-6.29%)
Nov 05, 2024 3.670 3.745 3.670 3.745 854 +0.26(+7.32%)
Nov 04, 2024 3.505 3.520 3.490 3.490 3,346 +0.02(+0.58%)
Nov 01, 2024 3.451 3.470 3.451 3.470 513 +0.03(+0.87%)
Oct 31, 2024 3.500 3.560 3.440 3.440 12,426 -0.06(-1.71%)
Oct 30, 2024 3.500 3.570 3.500 3.500 47,052 -0.08(-2.29%)
Oct 29, 2024 3.602 3.602 3.560 3.582 7,340 -0.04(-1.05%)
Oct 28, 2024 3.620 3.620 3.620 3.620 227 +0.03(+0.84%)
Oct 25, 2024 3.670 3.670 3.590 3.590 787 -0.00(-0.04%)
Oct 24, 2024 3.591 3.591 3.591 3.591 200 +0.15(+4.40%)
Oct 23, 2024 3.440 3.500 3.440 3.440 332 -0.11(-3.10%)
Oct 22, 2024 3.550 3.590 3.550 3.550 680 -0.16(-4.31%)
Oct 21, 2024 3.670 3.710 3.670 3.710 3,584 -0.04(-0.93%)
Oct 18, 2024 3.600 3.800 3.600 3.745 20,808 +0.31(+8.87%)
Oct 17, 2024 3.483 3.500 3.440 3.440 1,597 -0.05(-1.43%)
Oct 16, 2024 3.478 3.490 3.478 3.490 15,944 +0.03(+0.87%)
Oct 15, 2024 3.455 3.480 3.442 3.460 20,396 -0.04(-1.14%)
Oct 14, 2024 3.580 3.580 3.500 3.500 2,762 -0.08(-2.25%)
Oct 11, 2024 3.619 3.620 3.580 3.580 4,457 -0.03(-0.82%)
Oct 10, 2024 3.590 3.626 3.590 3.610 5,186 -0.05(-1.37%)
Oct 09, 2024 3.660 3.660 3.660 3.660 12,076 +0.02(+0.55%)
Oct 08, 2024 3.620 3.640 3.560 3.640 23,260 -0.03(-0.95%)
Oct 07, 2024 3.660 3.750 3.660 3.675 1,415 -0.07(-1.74%)
Oct 04, 2024 3.810 3.810 3.740 3.740 12,321 -0.06(-1.71%)
Oct 03, 2024 3.805 3.805 3.805 3.805 435 -0.04(-1.01%)
Oct 02, 2024 3.836 3.865 3.830 3.844 11,677 +0.03(+0.89%)
Oct 01, 2024 3.819 3.819 3.770 3.810 2,725 -0.12(-3.05%)
Sep 30, 2024 3.870 3.930 3.870 3.930 3,910 +0.07(+1.81%)
Sep 27, 2024 3.840 3.860 3.800 3.860 3,177 +0.11(+2.93%)
Sep 26, 2024 3.769 3.783 3.750 3.750 2,946 +0.09(+2.46%)
Sep 25, 2024 3.660 3.670 3.660 3.660 11,107 -0.01(-0.27%)
Sep 24, 2024 3.710 3.710 3.650 3.670 7,333 +0.13(+3.67%)
Sep 23, 2024 3.640 3.640 3.540 3.540 21,483 +0.05(+1.43%)
Sep 20, 2024 3.550 3.550 3.490 3.490 18,516 -0.04(-1.26%)
Sep 19, 2024 3.574 3.580 3.534 3.534 7,349 +0.14(+4.26%)
Sep 18, 2024 3.390 3.450 3.350 3.390 15,549 +0.09(+2.73%)
Sep 17, 2024 3.340 3.390 3.290 3.300 11,510 +0.04(+1.16%)
Sep 16, 2024 3.300 3.300 3.262 3.262 3,637 -0.10(-2.86%)
Sep 13, 2024 3.345 3.358 3.250 3.358 3,562 +0.16(+4.94%)
Sep 12, 2024 3.125 3.200 3.115 3.200 3,598 +0.10(+3.23%)
Sep 11, 2024 3.110 3.170 3.100 3.100 3,167 -0.02(-0.48%)
Sep 10, 2024 3.160 3.162 3.080 3.115 27,900 -0.15(-4.65%)
Sep 09, 2024 3.263 3.270 3.260 3.267 21,879 -0.09(-2.56%)
Sep 06, 2024 3.410 3.430 3.350 3.353 6,113 -0.08(-2.24%)
Sep 05, 2024 3.445 3.445 3.390 3.430 11,060 -0.07(-2.00%)
Sep 04, 2024 3.522 3.522 3.460 3.500 8,532 +0.00(+0.00%)
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.