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 (%)
Jun 30, 2023 7.860 60 +0.06(+0.70%)
Jun 29, 2023 7.810 7.815 7.805 7.805 1,967 -0.11(-1.33%)
Jun 28, 2023 7.880 7.950 7.880 7.910 6,290 -0.07(-0.88%)
Jun 27, 2023 7.890 7.980 7.880 7.980 8,552 +0.18(+2.31%)
Jun 26, 2023 7.780 7.816 7.780 7.800 6,102 +0.16(+2.09%)
Jun 23, 2023 7.540 7.650 7.540 7.640 11,499 +0.13(+1.73%)
Jun 22, 2023 7.490 7.525 7.490 7.510 4,862 -0.01(-0.13%)
Jun 21, 2023 7.480 7.520 7.480 7.520 7,697 +0.01(+0.13%)
Jun 20, 2023 7.430 7.510 7.430 7.510 32,625 -0.42(-5.30%)
Jun 16, 2023 7.960 7.960 7.915 7.930 5,103 -0.17(-2.10%)
Jun 15, 2023 7.940 8.100 7.940 8.100 9,870 +0.02(+0.24%)
Jun 14, 2023 8.060 8.150 8.020 8.081 8,903 +0.09(+1.14%)
Jun 13, 2023 7.850 7.990 7.820 7.990 50,060 +0.21(+2.69%)
Jun 12, 2023 7.775 7.800 7.740 7.780 23,091 +0.06(+0.78%)
Jun 09, 2023 7.690 7.720 7.690 7.720 1,582 +0.00(+0.00%)
Jun 08, 2023 7.660 7.720 7.650 7.720 5,488 +0.23(+3.07%)
Jun 07, 2023 7.440 7.555 7.440 7.490 12,880 +0.11(+1.46%)
Jun 06, 2023 7.300 7.382 7.300 7.382 828 +0.00(+0.03%)
Jun 05, 2023 7.380 7.395 7.325 7.380 1,943 +0.01(+0.14%)
Jun 02, 2023 7.320 7.430 7.320 7.370 29,844 +0.33(+4.69%)
Jun 01, 2023 7.000 7.040 7.000 7.040 892 +0.08(+1.15%)
May 31, 2023 6.905 7.000 6.905 6.960 4,343 -0.13(-1.83%)
May 30, 2023 7.260 7.260 7.090 7.090 6,889 -0.16(-2.26%)
May 26, 2023 7.250 7.254 7.250 7.254 684 +0.10(+1.38%)
May 25, 2023 7.235 7.280 7.053 7.155 4,577 -0.08(-1.17%)
May 24, 2023 7.120 7.240 7.120 7.240 21,905 -0.11(-1.50%)
May 23, 2023 7.277 7.350 7.275 7.350 2,994 -0.10(-1.28%)
May 22, 2023 7.470 7.470 7.400 7.445 2,729 +0.00(+0.00%)
May 19, 2023 7.530 7.540 7.380 7.445 9,767 -0.21(-2.68%)
May 18, 2023 7.510 7.680 7.495 7.650 119,031 +0.20(+2.68%)
May 17, 2023 7.359 7.460 7.330 7.450 39,001 +0.52(+7.50%)
May 16, 2023 6.900 6.930 6.900 6.930 4,109 +0.01(+0.22%)
May 15, 2023 6.880 6.915 6.860 6.915 3,645 +0.03(+0.44%)
May 12, 2023 6.970 6.970 6.885 6.885 6,038 -0.04(-0.51%)
May 11, 2023 6.910 6.920 6.775 6.920 20,710 -0.34(-4.68%)
May 10, 2023 7.440 7.450 7.250 7.260 1,688 -0.11(-1.43%)
May 09, 2023 7.290 7.365 7.290 7.365 4,309 +0.06(+0.75%)
May 08, 2023 7.420 7.420 7.300 7.310 64,475 +0.00(+0.00%)
May 05, 2023 7.160 7.370 7.160 7.310 91,380 +0.24(+3.39%)
May 04, 2023 7.055 7.080 6.970 7.070 26,700 -0.07(-0.98%)
May 03, 2023 7.140 7.170 7.110 7.140 10,082 +0.00(+0.00%)
May 02, 2023 7.030 7.140 7.030 7.140 1,785 -0.04(-0.56%)
May 01, 2023 7.210 7.210 7.130 7.180 2,840 -0.03(-0.42%)
Apr 28, 2023 7.130 7.210 7.130 7.210 5,443 -0.01(-0.14%)
Apr 27, 2023 7.190 7.220 7.130 7.220 16,269 +0.08(+1.12%)
Apr 26, 2023 7.250 7.320 7.140 7.140 43,664 +0.36(+5.31%)
Apr 25, 2023 6.800 6.900 6.750 6.780 67,096 -0.26(-3.69%)
Apr 24, 2023 7.090 7.100 6.850 7.040 47,234 -0.94(-11.78%)
Apr 21, 2023 7.965 7.990 7.965 7.980 2,178 -0.07(-0.87%)
Apr 20, 2023 8.040 8.130 8.032 8.050 7,907 -0.06(-0.80%)
Apr 19, 2023 8.035 8.170 8.035 8.115 8,722 -0.30(-3.62%)
Apr 18, 2023 8.360 8.450 8.340 8.420 21,539 +0.44(+5.51%)
Apr 17, 2023 7.900 7.980 7.900 7.980 3,160 +0.15(+1.85%)
Apr 14, 2023 7.870 7.870 7.780 7.835 2,125 -0.05(-0.67%)
Apr 13, 2023 7.875 7.888 7.850 7.888 5,950 +0.41(+5.45%)
Apr 12, 2023 7.530 7.530 7.470 7.480 1,589 +0.12(+1.63%)
Apr 11, 2023 7.380 7.390 7.360 7.360 4,041 +0.32(+4.55%)
Apr 10, 2023 7.030 7.040 6.930 7.040 7,762 +0.01(+0.21%)
Apr 06, 2023 6.850 7.025 6.850 7.025 1,859 +0.18(+2.63%)
Apr 05, 2023 6.950 7.110 6.840 6.845 3,870 -0.28(-3.86%)
Apr 04, 2023 7.135 7.135 7.120 7.120 1,182 -0.01(-0.21%)
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.