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 )

4.430 -0.150 (-3.28%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 5.300 5.305 5.260 5.280 40,963 -0.09(-1.77%)
Oct 28, 2022 5.380 5.410 5.335 5.375 3,138 -0.13(-2.45%)
Oct 27, 2022 5.510 5.535 5.500 5.510 2,865 -0.05(-0.90%)
Oct 26, 2022 5.550 5.740 5.530 5.560 22,744 +0.31(+5.90%)
Oct 25, 2022 5.290 5.290 5.230 5.250 4,598 -0.11(-2.05%)
Oct 24, 2022 5.350 5.380 5.335 5.360 6,326 +0.03(+0.56%)
Oct 21, 2022 5.205 5.330 5.190 5.330 23,850 +0.18(+3.50%)
Oct 20, 2022 5.255 5.255 5.150 5.150 15,137 +0.16(+3.10%)
Oct 19, 2022 5.005 5.050 4.960 4.995 17,423 -0.14(-2.73%)
Oct 18, 2022 5.270 5.270 5.060 5.135 35,327 +0.15(+3.03%)
Oct 17, 2022 4.980 5.000 4.940 4.984 9,056 +0.15(+3.19%)
Oct 14, 2022 4.880 4.880 4.810 4.830 6,301 -0.12(-2.42%)
Oct 13, 2022 4.700 4.960 4.700 4.950 16,298 +0.30(+6.45%)
Oct 12, 2022 4.640 4.665 4.640 4.650 1,427 -0.08(-1.69%)
Oct 11, 2022 4.779 4.800 4.685 4.730 9,590 -0.05(-1.05%)
Oct 10, 2022 4.840 4.850 4.750 4.780 23,998 +0.19(+4.24%)
Oct 07, 2022 4.540 4.690 4.540 4.585 6,914 -0.11(-2.40%)
Oct 06, 2022 4.715 4.730 4.660 4.698 3,926 -0.10(-2.02%)
Oct 05, 2022 4.700 4.795 4.670 4.795 7,205 -0.22(-4.48%)
Oct 04, 2022 4.900 5.020 4.870 5.020 29,496 +0.47(+10.33%)
Oct 03, 2022 4.385 4.560 4.385 4.550 28,486 +0.32(+7.57%)
Sep 30, 2022 4.180 4.380 4.180 4.230 39,231 +0.07(+1.74%)
Sep 29, 2022 4.190 4.210 4.080 4.157 66,030 -0.33(-7.41%)
Sep 28, 2022 4.430 4.510 4.340 4.490 96,171 -0.43(-8.74%)
Sep 27, 2022 4.990 5.070 4.890 4.920 20,565 -0.09(-1.80%)
Sep 26, 2022 4.970 5.010 4.970 5.010 7,224 -0.02(-0.40%)
Sep 23, 2022 5.020 5.200 5.000 5.030 9,156 -0.27(-5.09%)
Sep 22, 2022 5.365 5.365 5.279 5.300 3,253 -0.08(-1.49%)
Sep 21, 2022 5.560 5.560 5.380 5.380 12,117 -0.06(-1.10%)
Sep 20, 2022 5.500 5.544 5.440 5.440 8,308 -0.25(-4.39%)
Sep 19, 2022 5.610 5.690 5.605 5.690 6,201 +0.08(+1.43%)
Sep 16, 2022 5.500 5.650 5.500 5.610 50,080 -0.08(-1.49%)
Sep 15, 2022 5.800 5.800 5.670 5.695 1,245 -0.08(-1.47%)
Sep 14, 2022 5.817 5.870 5.740 5.780 24,950 -0.38(-6.17%)
Sep 13, 2022 6.240 6.270 6.160 6.160 5,383 -0.21(-3.30%)
Sep 12, 2022 6.500 6.540 6.370 6.370 15,659 +0.18(+2.91%)
Sep 09, 2022 6.155 6.200 6.133 6.190 5,873 +0.24(+4.03%)
Sep 08, 2022 5.850 6.010 5.840 5.950 60,382 -0.02(-0.34%)
Sep 07, 2022 5.560 6.015 5.560 5.970 152,788 +0.36(+6.34%)
Sep 06, 2022 5.710 5.710 5.590 5.614 28,380 +0.03(+0.61%)
Sep 02, 2022 5.775 5.845 5.570 5.580 31,713 +0.11(+2.01%)
Sep 01, 2022 5.490 5.540 5.365 5.470 17,081 -0.14(-2.50%)
Aug 31, 2022 5.645 5.645 5.600 5.610 3,500 +0.07(+1.26%)
Aug 30, 2022 5.651 5.651 5.530 5.540 7,414 +0.00(+0.00%)
Aug 29, 2022 5.510 5.565 5.510 5.540 16,113 +0.22(+4.14%)
Aug 26, 2022 5.370 5.385 5.320 5.320 6,210 -0.17(-3.10%)
Aug 25, 2022 5.492 5.530 5.461 5.490 7,563 -0.04(-0.72%)
Aug 24, 2022 5.530 5.575 5.500 5.530 27,943 -0.04(-0.72%)
Aug 23, 2022 5.615 5.630 5.540 5.570 20,210 +0.19(+3.53%)
Aug 22, 2022 5.510 5.510 5.360 5.380 29,899 -0.40(-6.92%)
Aug 19, 2022 5.900 5.900 5.780 5.780 10,009 -0.28(-4.68%)
Aug 18, 2022 6.065 6.130 6.040 6.064 4,972 +0.16(+2.68%)
Aug 17, 2022 5.910 5.940 5.881 5.906 8,279 -0.30(-4.90%)
Aug 16, 2022 6.230 6.245 6.200 6.210 11,540 +0.19(+3.16%)
Aug 15, 2022 5.980 6.035 5.950 6.020 5,456 -0.08(-1.23%)
Aug 12, 2022 6.050 6.095 6.044 6.095 2,600 -0.00(-0.08%)
Aug 11, 2022 6.190 6.220 6.100 6.100 5,305 -0.02(-0.33%)
Aug 10, 2022 6.160 6.195 6.090 6.120 7,438 +0.11(+1.83%)
Aug 09, 2022 6.100 6.100 6.005 6.010 14,736 -0.17(-2.75%)
Aug 08, 2022 6.252 6.280 6.180 6.180 20,984 +0.02(+0.32%)
Aug 05, 2022 6.180 6.180 6.115 6.160 25,721 +0.07(+1.15%)
Aug 04, 2022 6.020 6.090 6.000 6.090 2,096 +0.13(+2.18%)
Aug 03, 2022 5.900 6.000 5.900 5.960 28,914 +0.06(+1.02%)
Aug 02, 2022 5.880 5.950 5.870 5.900 17,036 -0.16(-2.70%)
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.