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 +0.070 (+1.55%)
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 (%)
Dec 30, 2022 6.190 6.190 5.970 6.000 15,696 -0.09(-1.48%)
Dec 29, 2022 6.120 6.120 6.090 6.090 23,064 +0.04(+0.66%)
Dec 28, 2022 6.149 6.149 6.040 6.050 4,128 -0.10(-1.63%)
Dec 27, 2022 6.120 6.170 6.115 6.150 4,010 -0.00(-0.08%)
Dec 23, 2022 6.105 6.165 6.105 6.155 4,384 +0.10(+1.72%)
Dec 22, 2022 6.120 6.120 6.008 6.051 4,811 -0.17(-2.72%)
Dec 21, 2022 6.170 6.225 6.170 6.220 5,851 +0.09(+1.47%)
Dec 20, 2022 6.010 6.130 6.010 6.130 3,719 +0.01(+0.16%)
Dec 19, 2022 6.180 6.200 6.100 6.120 10,368 +0.26(+4.53%)
Dec 16, 2022 5.950 5.950 5.820 5.855 9,796 -0.24(-4.02%)
Dec 15, 2022 6.210 6.210 6.100 6.100 9,648 -0.05(-0.81%)
Dec 14, 2022 6.110 6.220 6.110 6.150 22,138 -0.13(-2.07%)
Dec 13, 2022 6.450 6.450 6.280 6.280 24,436 +0.18(+2.95%)
Dec 12, 2022 6.100 6.110 6.080 6.100 4,638 +0.05(+0.83%)
Dec 09, 2022 6.150 6.150 6.030 6.050 29,037 -0.07(-1.14%)
Dec 08, 2022 6.050 6.160 6.050 6.120 22,135 +0.43(+7.56%)
Dec 07, 2022 5.750 5.750 5.690 5.690 8,912 -0.07(-1.22%)
Dec 06, 2022 5.796 5.796 5.750 5.760 1,481 -0.14(-2.37%)
Dec 05, 2022 6.000 6.000 5.870 5.900 8,714 +0.04(+0.68%)
Dec 02, 2022 5.810 5.870 5.810 5.860 18,401 +0.24(+4.27%)
Dec 01, 2022 5.721 5.760 5.580 5.620 130,072 +0.04(+0.72%)
Nov 30, 2022 5.490 5.580 5.410 5.580 11,961 +0.07(+1.27%)
Nov 29, 2022 5.350 5.510 5.350 5.510 5,344 +0.20(+3.76%)
Nov 28, 2022 5.380 5.380 5.310 5.310 22,115 -0.12(-2.21%)
Nov 25, 2022 5.420 5.430 5.420 5.430 13,300 +0.12(+2.26%)
Nov 23, 2022 5.350 5.350 5.310 5.310 21,514 -0.02(-0.38%)
Nov 22, 2022 5.290 5.330 5.275 5.330 35,908 -0.06(-1.11%)
Nov 21, 2022 5.479 5.490 5.310 5.390 54,135 -0.21(-3.75%)
Nov 18, 2022 5.600 5.620 5.510 5.600 29,978 -0.14(-2.44%)
Nov 17, 2022 5.600 5.750 5.600 5.740 3,199 -0.02(-0.35%)
Nov 16, 2022 5.820 5.820 5.700 5.760 2,289 -0.24(-4.00%)
Nov 15, 2022 6.070 6.120 5.880 6.000 58,780 -0.14(-2.28%)
Nov 14, 2022 6.005 6.170 6.005 6.140 35,278 +0.06(+0.99%)
Nov 11, 2022 5.800 6.130 5.800 6.080 108,734 +0.49(+8.77%)
Nov 10, 2022 5.450 5.610 5.426 5.590 50,666 +0.50(+9.82%)
Nov 09, 2022 5.150 5.180 5.090 5.090 23,688 -0.07(-1.36%)
Nov 08, 2022 5.020 5.170 5.020 5.160 3,012 +0.13(+2.58%)
Nov 07, 2022 4.940 5.050 4.935 5.030 18,044 +0.31(+6.46%)
Nov 04, 2022 4.730 4.795 4.679 4.725 10,358 +0.34(+7.88%)
Nov 03, 2022 4.370 4.450 4.330 4.380 19,417 -0.50(-10.25%)
Nov 02, 2022 5.016 5.060 4.880 4.880 23,538 -0.34(-6.51%)
Nov 01, 2022 5.310 5.310 5.150 5.220 18,700 -0.06(-1.14%)
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%)
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.