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 )

4.960 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jun 30, 2022 5.740 5.740 5.510 5.650 14,905 -0.32(-5.36%)
Jun 29, 2022 6.040 6.040 5.935 5.970 36,909 -0.24(-3.87%)
Jun 28, 2022 6.330 6.340 6.210 6.210 28,122 -0.15(-2.36%)
Jun 27, 2022 6.410 6.500 6.350 6.360 10,867 +0.14(+2.17%)
Jun 24, 2022 6.120 6.240 6.100 6.225 33,380 -0.02(-0.24%)
Jun 23, 2022 6.590 6.590 6.200 6.240 22,621 -0.54(-7.96%)
Jun 22, 2022 6.790 6.890 6.690 6.780 17,742 -0.57(-7.76%)
Jun 21, 2022 7.410 7.410 7.350 7.350 3,213 +0.06(+0.82%)
Jun 17, 2022 7.530 7.530 7.225 7.290 52,854 -0.16(-2.15%)
Jun 16, 2022 7.425 7.530 7.420 7.450 10,025 -0.32(-4.12%)
Jun 15, 2022 7.790 7.790 7.650 7.770 16,103 +0.16(+2.10%)
Jun 14, 2022 7.620 7.750 7.490 7.610 14,201 -0.33(-4.16%)
Jun 13, 2022 8.150 8.150 7.805 7.940 24,267 -0.79(-9.09%)
Jun 10, 2022 8.700 8.760 8.680 8.734 5,702 -0.61(-6.49%)
Jun 09, 2022 9.520 9.520 9.290 9.340 9,145 -0.24(-2.51%)
Jun 08, 2022 9.685 9.750 9.580 9.580 3,124 -0.21(-2.15%)
Jun 07, 2022 9.565 9.810 9.565 9.790 11,597 +0.16(+1.66%)
Jun 06, 2022 9.720 9.720 9.605 9.630 15,418 -0.04(-0.41%)
Jun 03, 2022 9.710 9.750 9.670 9.670 1,314 -0.23(-2.32%)
Jun 02, 2022 9.715 9.900 9.690 9.900 6,567 +0.54(+5.71%)
Jun 01, 2022 9.390 9.420 9.365 9.365 604 -0.28(-2.85%)
May 31, 2022 9.670 9.680 9.620 9.640 4,805 +0.27(+2.83%)
May 27, 2022 9.285 9.375 9.285 9.375 5,720 +0.21(+2.29%)
May 26, 2022 9.105 9.180 9.086 9.165 4,421 +0.15(+1.62%)
May 25, 2022 8.920 9.035 8.910 9.019 13,805 +0.08(+0.88%)
May 24, 2022 8.880 8.940 8.800 8.940 11,338 -0.01(-0.06%)
May 23, 2022 8.875 8.970 8.875 8.945 4,476 +0.21(+2.35%)
May 20, 2022 9.100 9.100 8.610 8.740 5,945 -0.03(-0.29%)
May 19, 2022 8.740 8.800 8.570 8.765 12,215 +0.40(+4.78%)
May 18, 2022 8.660 8.660 8.365 8.365 20,564 -0.30(-3.52%)
May 17, 2022 8.625 8.680 8.595 8.670 81,224 +0.10(+1.17%)
May 16, 2022 8.580 8.610 8.500 8.570 15,409 +0.00(+0.00%)
May 13, 2022 8.490 8.620 8.456 8.570 5,846 +0.39(+4.77%)
May 12, 2022 8.010 8.300 8.010 8.180 57,594 -0.01(-0.06%)
May 11, 2022 8.405 8.525 8.176 8.185 13,580 +0.77(+10.31%)
May 10, 2022 7.475 7.570 7.350 7.420 24,453 +0.10(+1.37%)
May 09, 2022 7.372 7.400 7.290 7.320 15,315 -0.19(-2.53%)
May 06, 2022 7.500 7.560 7.442 7.510 22,869 -0.10(-1.31%)
May 05, 2022 7.735 7.735 7.560 7.610 3,663 -0.25(-3.18%)
May 04, 2022 7.607 7.860 7.600 7.860 7,396 +0.13(+1.68%)
May 03, 2022 7.750 7.766 7.730 7.730 31,092 +0.09(+1.18%)
May 02, 2022 7.640 7.640 7.540 7.640 6,020 -0.11(-1.36%)
Apr 29, 2022 7.790 7.825 7.732 7.745 3,565 +0.10(+1.36%)
Apr 28, 2022 7.560 7.682 7.556 7.641 6,078 -0.01(-0.11%)
Apr 27, 2022 7.580 7.657 7.525 7.650 6,366 +0.37(+5.08%)
Apr 26, 2022 7.470 7.600 7.280 7.280 17,703 -0.36(-4.71%)
Apr 25, 2022 7.640 7.710 7.535 7.640 17,670 -0.21(-2.68%)
Apr 22, 2022 7.970 8.000 7.840 7.850 15,200 -0.15(-1.88%)
Apr 21, 2022 8.155 8.160 8.000 8.000 17,693 +0.14(+1.78%)
Apr 20, 2022 7.750 7.930 7.740 7.860 16,765 +0.20(+2.61%)
Apr 19, 2022 7.510 7.660 7.510 7.660 35,765 +0.09(+1.26%)
Apr 18, 2022 7.650 7.650 7.560 7.565 8,180 +0.03(+0.33%)
Apr 14, 2022 7.600 7.605 7.540 7.540 16,609 +0.00(+0.07%)
Apr 13, 2022 7.494 7.595 7.460 7.535 11,396 +0.05(+0.74%)
Apr 12, 2022 7.565 7.565 7.480 7.480 8,649 -0.07(-0.93%)
Apr 11, 2022 7.560 7.620 7.520 7.550 24,229 -0.00(-0.07%)
Apr 08, 2022 7.500 7.600 7.475 7.555 34,970 +0.04(+0.47%)
Apr 07, 2022 7.480 7.540 7.420 7.520 67,336 +0.05(+0.74%)
Apr 06, 2022 7.448 7.620 7.300 7.465 48,255 -0.56(-7.04%)
Apr 05, 2022 8.100 8.120 7.980 8.030 44,835 -0.40(-4.74%)
Apr 04, 2022 8.620 8.620 8.410 8.430 16,009 -0.24(-2.75%)
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.