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 (%)
Feb 28, 2023 7.520 7.520 7.505 7.505 1,648 -0.04(-0.46%)
Feb 27, 2023 7.500 7.540 7.500 7.540 8,406 +0.28(+3.86%)
Feb 24, 2023 7.260 7.322 7.260 7.260 4,465 -0.30(-3.97%)
Feb 23, 2023 7.585 7.585 7.530 7.560 3,282 +0.17(+2.37%)
Feb 22, 2023 7.300 7.385 7.295 7.385 3,481 -0.02(-0.20%)
Feb 21, 2023 7.390 7.490 7.326 7.400 3,600 -0.09(-1.25%)
Feb 17, 2023 7.500 7.520 7.390 7.494 20,829 +0.15(+2.10%)
Feb 16, 2023 7.200 7.345 7.200 7.340 4,154 +0.22(+3.09%)
Feb 15, 2023 7.090 7.140 7.080 7.120 13,262 +0.29(+4.25%)
Feb 14, 2023 6.815 6.920 6.750 6.830 59,854 -0.67(-8.93%)
Feb 13, 2023 7.400 7.525 7.390 7.500 24,275 +0.08(+1.08%)
Feb 10, 2023 7.420 7.425 7.360 7.420 8,464 -0.19(-2.43%)
Feb 09, 2023 7.790 7.790 7.590 7.605 5,111 -0.04(-0.59%)
Feb 08, 2023 7.700 7.700 7.650 7.650 11,596 -0.04(-0.52%)
Feb 07, 2023 7.610 7.720 7.568 7.690 7,079 +0.01(+0.13%)
Feb 06, 2023 7.850 7.850 7.680 7.680 2,838 -0.31(-3.88%)
Feb 03, 2023 7.990 8.110 7.980 7.990 11,031 -0.07(-0.82%)
Feb 02, 2023 8.080 8.145 8.010 8.056 2,147 -0.10(-1.27%)
Feb 01, 2023 7.880 8.160 7.880 8.160 4,422 +0.37(+4.75%)
Jan 31, 2023 7.670 7.790 7.670 7.790 32,658 +0.00(+0.00%)
Jan 30, 2023 7.800 7.830 7.775 7.790 12,923 -0.41(-5.00%)
Jan 27, 2023 8.180 8.220 8.115 8.200 21,486 +0.04(+0.55%)
Jan 26, 2023 8.120 8.160 8.070 8.155 14,307 +0.37(+4.75%)
Jan 25, 2023 7.745 7.800 7.745 7.785 9,203 +0.15(+1.90%)
Jan 24, 2023 7.630 7.640 7.630 7.640 1,691 -0.12(-1.55%)
Jan 23, 2023 7.720 7.765 7.720 7.760 576 +0.13(+1.70%)
Jan 20, 2023 7.590 7.630 7.590 7.630 810 +0.15(+2.01%)
Jan 19, 2023 7.420 7.480 7.395 7.480 7,854 -0.25(-3.23%)
Jan 18, 2023 7.840 7.855 7.730 7.730 11,370 +0.03(+0.39%)
Jan 17, 2023 7.770 7.770 7.675 7.700 9,065 +0.02(+0.26%)
Jan 13, 2023 7.595 7.680 7.595 7.680 5,495 +0.09(+1.19%)
Jan 12, 2023 7.510 7.625 7.510 7.590 5,323 +0.18(+2.50%)
Jan 11, 2023 7.370 7.405 7.360 7.405 12,357 +0.23(+3.13%)
Jan 10, 2023 7.110 7.190 7.110 7.180 8,314 +0.09(+1.27%)
Jan 09, 2023 7.090 7.200 7.090 7.090 44,922 +0.18(+2.60%)
Jan 06, 2023 6.805 6.910 6.800 6.910 15,595 +0.18(+2.67%)
Jan 05, 2023 6.700 6.770 6.700 6.730 24,701 +0.42(+6.66%)
Jan 04, 2023 6.263 6.320 6.263 6.310 9,102 +0.16(+2.60%)
Jan 03, 2023 6.210 6.220 6.125 6.150 9,491 +0.15(+2.50%)
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%)
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.