Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

4.510 -0.095 (-2.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 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 27, 2016 21.53 21.53 21.53 0 +1.02(+4.97%)
May 16, 2016 20.51 20.51 20.51 0 -0.82(-3.84%)
May 11, 2016 21.33 21.33 21.33 33 -0.57(-2.60%)
May 06, 2016 21.90 21.90 21.90 27 -0.84(-3.69%)
May 03, 2016 22.74 22.74 22.74 0 -1.28(-5.33%)
Apr 19, 2016 24.02 24.02 24.02 0 +0.37(+1.56%)
Apr 18, 2016 23.65 23.65 23.65 23.65 265 +0.35(+1.50%)
Apr 15, 2016 23.30 23.30 23.30 23.30 255 +0.06(+0.26%)
Apr 14, 2016 23.20 23.24 23.20 23.24 300 +0.29(+1.26%)
Apr 13, 2016 22.95 22.95 22.95 22.95 100 +1.15(+5.28%)
Apr 12, 2016 21.80 22.30 21.80 21.80 800 +0.15(+0.69%)
Apr 01, 2016 21.65 21.65 21.65 0 +2.60(+13.65%)
Mar 29, 2016 19.05 19.05 19.05 0 -0.05(-0.26%)
Mar 22, 2016 19.10 19.10 19.10 0 -0.95(-4.74%)
Mar 17, 2016 20.05 20.05 20.05 5 +0.50(+2.56%)
Mar 14, 2016 19.55 19.55 19.55 0 +0.95(+5.11%)
Mar 07, 2016 18.60 18.60 18.60 0 +0.10(+0.54%)
Mar 04, 2016 18.07 18.50 18.07 18.50 202 +2.34(+14.48%)
Feb 17, 2016 16.16 16.16 16.16 0 +0.81(+5.28%)
Feb 16, 2016 15.35 15.35 15.35 15.35 100 +0.56(+3.79%)
Feb 02, 2016 14.79 14.79 14.79 0 -1.34(-8.28%)
Jan 22, 2016 16.12 16.12 16.12 0 -0.18(-1.07%)
Jan 20, 2016 16.30 16.30 16.30 0 -1.20(-6.86%)
Jan 14, 2016 17.50 17.50 17.50 0 -0.20(-1.13%)
Jan 12, 2016 17.70 17.70 17.70 0 -0.33(-1.83%)
Jan 08, 2016 18.03 18.03 18.03 0 -1.17(-6.09%)
Jan 05, 2016 19.20 19.20 19.20 0 +0.05(+0.26%)
Jan 04, 2016 19.15 19.15 19.15 19.15 200 +0.05(+0.26%)
Dec 22, 2015 19.10 19.10 19.10 0 +0.37(+1.95%)
Dec 14, 2015 18.73 18.73 18.73 0 -1.91(-9.27%)
Dec 03, 2015 20.65 20.65 20.65 0 -0.70(-3.28%)
Dec 01, 2015 21.35 21.35 21.35 0 +0.75(+3.64%)
Nov 19, 2015 20.60 20.60 20.60 0 +0.18(+0.86%)
Nov 18, 2015 20.35 20.43 20.35 20.43 500 -0.07(-0.37%)
Nov 11, 2015 20.50 20.50 20.50 0 +0.05(+0.24%)
Oct 23, 2015 20.45 20.45 20.45 0 +3.40(+19.94%)
Sep 28, 2015 17.05 17.05 17.05 0 -1.30(-7.08%)
Sep 22, 2015 18.35 18.35 18.35 0 -1.15(-5.90%)
Sep 21, 2015 19.50 19.50 19.50 19.50 300 +0.20(+1.04%)
Sep 18, 2015 19.40 19.40 19.30 19.30 527 -1.00(-4.93%)
Sep 16, 2015 20.30 20.30 20.30 11 -0.85(-4.02%)
Sep 02, 2015 21.15 21.15 21.15 1 -0.55(-2.53%)
Aug 25, 2015 21.70 21.70 21.70 0 -1.10(-4.82%)
Aug 19, 2015 22.80 22.80 22.80 0 -1.95(-7.88%)
Aug 14, 2015 24.75 24.75 24.75 20 -0.20(-0.80%)
Aug 12, 2015 24.95 24.95 24.95 0 -1.26(-4.81%)
Jul 14, 2015 26.21 26.21 26.21 0 +1.16(+4.63%)
Jul 08, 2015 25.05 25.05 25.05 0 +0.85(+3.51%)
Jul 07, 2015 24.20 24.20 24.20 24.20 300 -1.81(-6.96%)
Jul 02, 2015 26.01 26.01 26.01 0 -0.64(-2.40%)
Jun 29, 2015 26.65 26.65 26.65 5 -1.00(-3.62%)
Jun 22, 2015 27.65 27.65 27.65 0 +1.00(+3.75%)
Jun 18, 2015 26.65 26.65 26.65 0 +0.55(+2.11%)
Jun 17, 2015 26.10 26.10 26.10 26.10 250 -1.35(-4.92%)
Jun 04, 2015 27.45 27.45 27.45 0 -0.00(-0.00%)
Jun 03, 2015 27.45 27.45 27.45 27.45 100 +0.61(+2.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.