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 )

4.580 +0.070 (+1.55%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.940	6.940	6.940	6.940	834	-0.06(-0.86%)
Dec 28, 2023	6.930	7.050	6.930	7.000	53,038	-0.08(-1.13%)
Dec 27, 2023	7.090	7.090	7.000	7.080	12,983	+0.11(+1.61%)
Dec 26, 2023	6.960	7.060	6.920	6.968	1,214	+0.07(+0.99%)
Dec 22, 2023	6.985	6.985	6.900	6.900	1,725	-0.08(-1.15%)
Dec 21, 2023	7.000	7.020	6.980	6.980	36,184	-0.11(-1.55%)
Dec 20, 2023	7.070	7.090	7.045	7.090	2,630	+0.05(+0.78%)
Dec 19, 2023	7.040	7.050	6.940	7.035	1,245	-0.01(-0.21%)
Dec 18, 2023	7.000	7.050	6.890	7.050	12,840	+0.08(+1.15%)
Dec 15, 2023	6.920	6.970	6.830	6.970	9,963	+0.07(+1.01%)
Dec 14, 2023	6.950	6.990	6.900	6.900	9,640	+0.15(+2.22%)
Dec 13, 2023	6.700	6.800	6.670	6.750	3,317	+0.00(+0.00%)
Dec 12, 2023	6.790	6.790	6.750	6.750	1,182	-0.03(-0.44%)
Dec 11, 2023	6.780	6.780	6.780	6.780	1,488	-0.16(-2.31%)
Dec 08, 2023	6.850	6.944	6.810	6.940	10,624	-0.04(-0.57%)
Dec 07, 2023	6.973	6.980	6.911	6.980	27,603	-0.31(-4.25%)
Dec 05, 2023				7.290	10	-0.10(-1.29%)
Dec 04, 2023	7.430	7.430	7.340	7.386	1,850	-0.15(-2.05%)
Dec 01, 2023	7.540	7.540	7.540	7.540	277	+0.07(+0.91%)
Nov 30, 2023	7.480	7.530	7.472	7.472	3,492	-0.20(-2.64%)
Nov 29, 2023	7.630	7.675	7.630	7.675	989	-0.04(-0.58%)
Nov 28, 2023	7.661	7.720	7.630	7.720	4,780	+0.08(+1.05%)
Nov 27, 2023	7.620	7.640	7.590	7.640	589	-0.09(-1.14%)
Nov 24, 2023	7.680	7.728	7.680	7.728	9,534	+0.08(+1.02%)
Nov 22, 2023	7.640	7.726	7.600	7.650	26,914	+0.45(+6.28%)
Nov 21, 2023	7.190	7.240	7.170	7.198	2,294	-0.16(-2.20%)
Nov 20, 2023	7.330	7.360	7.327	7.360	3,028	+0.08(+1.10%)
Nov 17, 2023	7.280	7.280	7.280	7.280	228	+0.10(+1.32%)
Nov 16, 2023	7.185	7.185	7.185	7.185	485	-0.07(-0.90%)
Nov 15, 2023	7.250	7.250	7.250	7.250	2,006	+0.05(+0.69%)
Nov 14, 2023	7.280	7.280	7.200	7.200	2,079	+0.18(+2.59%)
Nov 13, 2023	6.974	7.018	6.950	7.018	1,965	-0.01(-0.10%)
Nov 10, 2023	6.900	7.025	6.895	7.025	4,791	-0.22(-3.10%)
Nov 09, 2023	7.430	7.430	7.250	7.250	9,467	-0.03(-0.41%)
Nov 08, 2023	7.260	7.280	7.240	7.280	1,865	+0.06(+0.83%)
Nov 07, 2023	7.220	7.220	7.220	7.220	991	-0.02(-0.28%)
Nov 06, 2023	7.250	7.255	7.230	7.240	928	-0.08(-1.16%)
Nov 03, 2023	7.310	7.330	7.300	7.325	12,801	+0.11(+1.45%)
Nov 02, 2023	7.270	7.280	7.179	7.220	5,119	+0.36(+5.25%)
Nov 01, 2023	6.820	6.860	6.820	6.860	2,757	-0.05(-0.72%)
Oct 31, 2023	6.915	6.915	6.900	6.910	1,233	+0.15(+2.22%)
Oct 30, 2023	6.760	6.770	6.760	6.760	14,448	-0.00(-0.07%)
Oct 27, 2023	6.670	6.765	6.670	6.765	2,080	+0.14(+2.08%)
Oct 26, 2023	6.600	6.627	6.600	6.627	1,263	-0.15(-2.18%)
Oct 24, 2023				6.775	102	-0.01(-0.22%)
Oct 23, 2023	6.810	6.835	6.735	6.790	2,381	-0.02(-0.29%)
Oct 20, 2023	6.770	6.810	6.760	6.810	22,776	-0.07(-1.02%)
Oct 19, 2023	6.920	6.940	6.880	6.880	18,981	-0.33(-4.58%)
Oct 17, 2023				7.210	87	+0.02(+0.28%)
Oct 16, 2023	7.220	7.220	7.180	7.190	9,070	+0.25(+3.60%)
Oct 13, 2023	6.940	6.940	6.940	6.940	126	-0.12(-1.70%)
Oct 12, 2023	7.095	7.095	7.020	7.060	6,574	-0.15(-2.08%)
Oct 11, 2023	7.160	7.210	7.150	7.210	3,487	+0.01(+0.21%)
Oct 10, 2023	7.220	7.220	7.180	7.195	2,502	+0.27(+3.90%)
Oct 09, 2023	6.925	6.925	6.925	6.925	2,711	-0.14(-1.98%)
Oct 06, 2023	7.065	7.065	7.065	7.065	2,571	-0.03(-0.49%)
Oct 05, 2023	7.115	7.115	7.100	7.100	1,834	-0.05(-0.70%)
Oct 04, 2023	7.150	7.150	7.070	7.150	5,010	+0.05(+0.70%)
Oct 03, 2023	7.250	7.260	7.100	7.100	94,165	-0.38(-5.08%)

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