Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Thyssenkrupp Ag ADR (OP: TKAMY )

4.083 UNCHANGED

Streaming Delayed Price Updated: 2:38 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Thyssenkrupp Ag ADR (OP: TKAMY )

Historical Prices