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: 11:04 AM 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 (%)
May 23, 2017 26.55 26.55 26.55 13 +0.35(+1.34%)
May 19, 2017 26.20 26.20 26.20 0 +0.57(+2.22%)
May 17, 2017 25.63 25.63 25.63 0 +0.98(+3.98%)
May 16, 2017 24.25 24.70 24.25 24.65 2,100 +1.05(+4.45%)
May 12, 2017 23.60 23.60 23.60 0 -0.90(-3.67%)
May 11, 2017 24.50 24.50 24.50 24.50 200 +0.00(+0.00%)
May 10, 2017 24.50 24.50 24.50 24.50 200 -0.16(-0.65%)
May 05, 2017 24.66 24.66 24.66 0 +1.08(+4.58%)
May 01, 2017 23.58 23.58 23.58 0 -0.47(-1.95%)
Apr 28, 2017 24.05 24.05 24.05 24.05 200 -0.06(-0.25%)
Apr 27, 2017 24.11 24.11 24.11 24.11 200 -0.99(-3.94%)
Apr 25, 2017 25.10 25.10 25.10 0 +0.88(+3.62%)
Apr 24, 2017 24.23 24.23 24.21 24.22 3,000 +0.96(+4.14%)
Apr 21, 2017 23.26 23.26 23.26 23.26 2,500 -0.12(-0.50%)
Apr 20, 2017 23.38 23.38 23.38 23.38 500 +0.03(+0.11%)
Apr 13, 2017 23.35 23.35 23.35 20 -0.75(-3.11%)
Apr 11, 2017 24.10 24.10 24.10 0 -0.43(-1.74%)
Apr 05, 2017 24.53 24.53 24.53 0 -0.32(-1.30%)
Mar 13, 2017 24.85 24.85 24.85 0 +0.16(+0.65%)
Mar 06, 2017 24.69 24.69 24.69 0 -0.11(-0.44%)
Mar 03, 2017 24.80 24.80 24.80 24.80 200 -0.45(-1.78%)
Feb 27, 2017 25.25 25.25 25.25 0 -0.65(-2.51%)
Feb 23, 2017 25.90 25.90 25.90 0 +0.33(+1.29%)
Feb 22, 2017 25.57 25.57 25.57 25.57 155 +1.14(+4.67%)
Feb 17, 2017 24.43 24.43 24.43 1 -0.92(-3.63%)
Feb 10, 2017 25.35 25.35 25.35 0 +0.96(+3.94%)
Feb 08, 2017 24.39 24.39 24.39 0 -1.36(-5.28%)
Jan 24, 2017 25.75 25.75 25.75 0 +0.40(+1.58%)
Jan 18, 2017 25.35 25.35 25.35 0 +1.20(+4.97%)
Jan 06, 2017 24.15 24.15 24.15 0 +0.20(+0.84%)
Dec 27, 2016 23.95 23.95 23.95 0 -0.80(-3.23%)
Dec 14, 2016 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 13, 2016 24.75 24.75 24.75 24.75 460 -0.70(-2.75%)
Dec 07, 2016 25.45 25.45 25.45 2 +2.23(+9.60%)
Dec 05, 2016 23.22 23.22 23.22 0 +0.37(+1.62%)
Dec 01, 2016 22.85 22.85 22.85 32 -1.15(-4.79%)
Oct 13, 2016 24.00 24.00 24.00 0 -0.80(-3.23%)
Oct 11, 2016 24.80 24.80 24.80 0 -0.09(-0.34%)
Oct 03, 2016 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Sep 30, 2016 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Sep 29, 2016 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Sep 28, 2016 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Sep 27, 2016 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Sep 08, 2016 24.89 24.89 24.89 0 +1.39(+5.89%)
Aug 31, 2016 23.50 23.50 23.50 0 +0.30(+1.29%)
Aug 29, 2016 23.20 23.20 23.20 27 +0.10(+0.43%)
Aug 08, 2016 23.10 23.10 23.10 0 +0.40(+1.76%)
Jul 29, 2016 22.70 22.70 22.70 0 +1.05(+4.85%)
Jul 22, 2016 21.65 21.65 21.65 15 +0.00(+0.00%)
Jul 20, 2016 21.65 21.65 21.65 0 +0.10(+0.46%)
Jul 11, 2016 21.55 21.55 21.55 0 +2.40(+12.53%)
Jul 05, 2016 19.15 19.15 19.15 19.15 100 -0.50(-2.54%)
Jun 28, 2016 19.65 19.65 19.65 0 -0.95(-4.61%)
Jun 17, 2016 20.60 20.60 20.60 0 +0.80(+4.04%)
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.