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 )

4.580 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 11.77 11.80 11.48 11.62 40,700 -0.07(-0.60%)
Jan 28, 2021 11.76 11.87 11.61 11.69 26,503 +0.65(+5.85%)
Jan 27, 2021 11.30 11.31 10.77 11.04 66,199 -0.55(-4.75%)
Jan 26, 2021 11.82 11.82 11.58 11.60 32,889 +0.29(+2.61%)
Jan 25, 2021 11.53 11.58 11.27 11.30 25,272 -0.35(-3.00%)
Jan 22, 2021 11.64 11.74 11.61 11.65 15,300 -0.18(-1.52%)
Jan 21, 2021 11.99 11.99 11.76 11.83 20,852 +0.23(+1.98%)
Jan 20, 2021 11.75 11.75 11.56 11.60 14,156 -0.13(-1.15%)
Jan 19, 2021 11.86 11.91 11.64 11.73 18,773 +0.67(+6.10%)
Jan 15, 2021 11.19 11.21 11.06 11.06 24,000 -0.41(-3.57%)
Jan 14, 2021 11.26 11.51 11.26 11.47 59,276 +0.38(+3.43%)
Jan 13, 2021 11.27 11.27 11.03 11.09 43,101 -0.47(-4.07%)
Jan 12, 2021 11.39 11.56 11.39 11.56 28,582 +0.75(+6.94%)
Jan 11, 2021 10.72 10.84 10.72 10.81 14,838 -0.05(-0.46%)
Jan 08, 2021 10.73 10.90 10.70 10.86 10,600 -0.28(-2.51%)
Jan 07, 2021 11.16 11.20 11.08 11.14 8,825 +0.38(+3.48%)
Jan 06, 2021 10.72 10.85 10.70 10.77 44,544 +0.57(+5.54%)
Jan 05, 2021 10.05 10.24 10.00 10.20 27,261 +0.24(+2.41%)
Jan 04, 2021 10.26 10.36 9.850 9.960 40,647 +0.16(+1.63%)
Dec 31, 2020 9.800 9.800 9.800 17,064 -0.13(-1.31%)
Dec 30, 2020 9.870 10.13 9.870 9.930 17,064 +0.27(+2.80%)
Dec 29, 2020 9.680 9.770 9.650 9.660 24,305 -0.11(-1.13%)
Dec 28, 2020 9.885 9.930 9.770 9.770 16,845 -0.22(-2.20%)
Dec 24, 2020 9.990 9.990 9.990 9.990 1,600 +0.02(+0.20%)
Dec 23, 2020 9.920 9.970 9.900 9.970 28,885 +0.16(+1.63%)
Dec 22, 2020 9.880 9.917 9.730 9.810 27,217 +0.02(+0.15%)
Dec 21, 2020 9.530 9.840 9.500 9.795 14,373 +0.03(+0.26%)
Dec 18, 2020 10.00 10.06 9.760 9.770 48,100 +0.17(+1.77%)
Dec 17, 2020 9.360 9.680 9.350 9.600 36,937 +0.99(+11.50%)
Dec 16, 2020 8.630 8.630 8.530 8.610 10,764 +0.08(+0.94%)
Dec 15, 2020 8.350 8.530 8.350 8.530 25,894 +0.67(+8.52%)
Dec 14, 2020 8.020 8.140 7.860 7.860 12,100 +0.00(+0.00%)
Dec 11, 2020 7.960 8.100 7.830 7.860 51,600 -0.26(-3.26%)
Dec 10, 2020 7.950 8.180 7.910 8.125 34,529 +0.50(+6.49%)
Dec 09, 2020 7.760 7.830 7.590 7.630 45,113 +0.33(+4.56%)
Dec 08, 2020 7.320 7.320 7.235 7.298 12,873 -0.08(-1.12%)
Dec 07, 2020 7.410 7.460 7.380 7.380 10,714 +0.12(+1.65%)
Dec 04, 2020 7.216 7.270 7.216 7.260 3,400 +0.25(+3.57%)
Dec 03, 2020 7.010 7.110 7.010 7.010 14,891 -0.08(-1.20%)
Dec 02, 2020 6.950 7.120 6.950 7.095 9,482 -0.06(-0.77%)
Dec 01, 2020 7.098 7.165 7.070 7.150 15,507 +0.50(+7.52%)
Nov 30, 2020 6.860 6.880 6.650 6.650 43,716 -0.14(-2.06%)
Nov 27, 2020 6.670 6.790 6.670 6.790 7,400 -0.21(-3.00%)
Nov 25, 2020 6.900 7.040 6.850 7.000 22,200 +0.12(+1.74%)
Nov 24, 2020 6.600 6.950 6.590 6.880 17,372 +0.45(+7.00%)
Nov 23, 2020 6.300 6.460 6.300 6.430 15,422 +0.58(+10.01%)
Nov 20, 2020 5.950 5.950 5.810 5.845 110,300 +0.21(+3.73%)
Nov 19, 2020 5.455 5.650 5.390 5.635 34,566 -0.12(-2.00%)
Nov 18, 2020 5.900 5.916 5.740 5.750 4,790 -0.24(-4.01%)
Nov 17, 2020 6.020 6.037 5.880 5.990 9,765 -0.14(-2.28%)
Nov 16, 2020 6.105 6.140 6.080 6.130 28,485 +0.24(+4.07%)
Nov 13, 2020 5.850 5.920 5.830 5.890 24,800 +0.18(+3.15%)
Nov 12, 2020 5.700 5.791 5.680 5.710 19,321 -0.13(-2.23%)
Nov 11, 2020 5.850 5.860 5.770 5.840 36,135 -0.08(-1.35%)
Nov 10, 2020 5.920 5.970 5.890 5.920 60,075 +0.27(+4.78%)
Nov 09, 2020 5.810 5.860 5.600 5.650 38,437 +0.67(+13.45%)
Nov 06, 2020 4.910 4.980 4.900 4.980 12,800 +0.03(+0.66%)
Nov 05, 2020 4.870 5.000 4.870 4.947 43,179 +0.04(+0.76%)
Nov 04, 2020 4.900 5.000 4.863 4.910 53,022 -0.22(-4.29%)
Nov 03, 2020 5.070 5.130 5.040 5.130 50,708 +0.25(+5.12%)
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.