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 (%)
Jul 29, 2022 6.075 6.190 6.075 6.190 20,858 +0.31(+5.33%)
Jul 28, 2022 5.800 5.877 5.756 5.877 11,272 +0.07(+1.15%)
Jul 27, 2022 5.700 5.850 5.680 5.810 18,903 +0.27(+4.87%)
Jul 26, 2022 5.670 5.670 5.535 5.540 21,220 -0.25(-4.32%)
Jul 25, 2022 5.880 5.900 5.790 5.790 28,023 +0.04(+0.70%)
Jul 22, 2022 5.890 5.890 5.740 5.750 37,482 -0.05(-0.86%)
Jul 21, 2022 5.797 5.800 5.745 5.800 19,056 +0.06(+1.05%)
Jul 20, 2022 5.720 5.800 5.685 5.740 17,169 -0.01(-0.17%)
Jul 19, 2022 5.550 5.770 5.550 5.750 55,239 +0.35(+6.48%)
Jul 18, 2022 5.410 5.510 5.400 5.400 13,248 +0.16(+3.05%)
Jul 15, 2022 5.277 5.295 5.200 5.240 40,651 +0.08(+1.55%)
Jul 14, 2022 5.110 5.190 5.025 5.160 15,831 -0.06(-1.15%)
Jul 13, 2022 5.224 5.240 5.200 5.220 14,373 -0.03(-0.57%)
Jul 12, 2022 5.195 5.330 5.185 5.250 25,788 +0.07(+1.29%)
Jul 11, 2022 5.440 5.440 5.180 5.183 47,839 -0.35(-6.27%)
Jul 08, 2022 5.510 5.560 5.470 5.530 113,876 +0.25(+4.73%)
Jul 07, 2022 5.230 5.340 5.230 5.280 111,097 +0.31(+6.24%)
Jul 06, 2022 4.990 5.010 4.912 4.970 130,671 -0.13(-2.55%)
Jul 05, 2022 5.000 5.140 4.950 5.100 173,672 -0.50(-8.85%)
Jul 01, 2022 5.600 5.670 5.480 5.595 53,595 -0.06(-0.97%)
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%)
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.