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 (%)
Sep 30, 2020 5.000 5.080 4.920 5.003 52,549 -0.07(-1.41%)
Sep 29, 2020 5.118 5.130 5.030 5.075 43,016 -0.02(-0.49%)
Sep 28, 2020 5.120 5.130 5.090 5.100 4,221 +0.03(+0.59%)
Sep 25, 2020 5.080 5.100 5.050 5.070 13,100 -0.29(-5.41%)
Sep 24, 2020 5.440 5.450 5.250 5.360 21,607 -0.18(-3.25%)
Sep 23, 2020 5.750 5.750 5.510 5.540 27,091 -0.17(-2.96%)
Sep 22, 2020 5.850 5.870 5.670 5.709 19,713 -0.21(-3.57%)
Sep 21, 2020 6.055 6.150 5.880 5.920 17,262 -0.63(-9.62%)
Sep 18, 2020 6.560 6.630 6.550 6.550 10,100 -0.20(-2.96%)
Sep 17, 2020 6.750 6.795 6.710 6.750 5,960 +0.05(+0.75%)
Sep 16, 2020 6.770 6.800 6.680 6.700 16,737 -0.12(-1.76%)
Sep 15, 2020 6.855 6.855 6.790 6.820 6,464 -0.01(-0.15%)
Sep 14, 2020 6.845 6.885 6.830 6.830 804 -0.05(-0.73%)
Sep 11, 2020 6.935 6.980 6.880 6.880 1,800 -0.28(-3.91%)
Sep 10, 2020 7.280 7.280 7.130 7.160 3,848 -0.08(-1.08%)
Sep 09, 2020 7.230 7.250 7.220 7.238 3,928 +0.14(+1.95%)
Sep 08, 2020 7.100 7.100 7.100 7.100 836 -0.22(-3.01%)
Sep 04, 2020 7.270 7.340 7.250 7.320 8,000 +0.24(+3.39%)
Sep 03, 2020 7.300 7.310 7.070 7.080 9,615 -0.09(-1.26%)
Sep 02, 2020 7.115 7.218 7.110 7.170 2,580 +0.03(+0.42%)
Sep 01, 2020 7.140 7.140 7.102 7.140 3,801 -0.02(-0.28%)
Aug 31, 2020 7.320 7.320 7.160 7.160 103,846 -0.05(-0.69%)
Aug 28, 2020 7.120 7.210 7.117 7.210 7,200 -0.04(-0.48%)
Aug 27, 2020 7.380 7.380 7.210 7.245 2,873 -0.00(-0.07%)
Aug 26, 2020 7.220 7.380 7.220 7.250 3,434 -0.03(-0.41%)
Aug 25, 2020 7.310 7.320 7.220 7.280 7,974 +0.00(+0.00%)
Aug 24, 2020 7.280 7.280 7.280 7.280 487 +0.06(+0.83%)
Aug 21, 2020 7.240 7.240 7.080 7.220 3,600 -0.03(-0.35%)
Aug 20, 2020 7.087 7.245 7.050 7.245 3,863 -0.27(-3.66%)
Aug 19, 2020 7.480 7.540 7.462 7.520 5,429 +0.03(+0.40%)
Aug 18, 2020 7.570 7.600 7.450 7.490 11,248 +0.12(+1.63%)
Aug 17, 2020 7.530 7.560 7.370 7.370 15,975 +0.21(+2.86%)
Aug 14, 2020 6.995 7.300 6.983 7.165 9,400 -0.13(-1.85%)
Aug 13, 2020 7.300 7.370 7.215 7.300 30,017 -1.47(-16.76%)
Aug 12, 2020 8.860 8.860 8.715 8.770 4,479 +0.15(+1.74%)
Aug 11, 2020 8.830 8.870 8.620 8.620 9,135 -0.11(-1.20%)
Aug 10, 2020 8.520 8.750 8.520 8.725 11,600 +0.42(+5.12%)
Aug 07, 2020 8.120 8.300 8.120 8.300 2,600 -0.07(-0.84%)
Aug 06, 2020 8.375 8.386 8.330 8.370 4,101 -0.04(-0.48%)
Aug 05, 2020 8.410 8.490 8.410 8.410 32,711 +0.42(+5.26%)
Aug 04, 2020 7.935 8.030 7.935 7.990 11,295 +0.13(+1.62%)
Aug 03, 2020 7.742 7.900 7.742 7.863 7,087 +0.21(+2.72%)
Jul 31, 2020 7.930 7.970 7.650 7.655 26,000 -0.05(-0.71%)
Jul 30, 2020 7.750 7.750 7.530 7.710 7,048 -0.22(-2.77%)
Jul 29, 2020 7.900 7.930 7.860 7.930 2,961 -0.20(-2.46%)
Jul 28, 2020 8.135 8.135 8.086 8.130 5,897 +0.05(+0.62%)
Jul 27, 2020 8.100 8.100 8.080 8.080 1,733 -0.14(-1.70%)
Jul 24, 2020 8.210 8.300 8.210 8.220 4,800 +0.14(+1.73%)
Jul 23, 2020 8.130 8.130 8.080 8.080 3,853 -0.06(-0.74%)
Jul 22, 2020 8.020 8.156 8.020 8.140 7,880 -0.04(-0.49%)
Jul 21, 2020 8.200 8.200 8.170 8.180 4,603 +0.15(+1.93%)
Jul 20, 2020 7.935 8.025 7.910 8.025 6,111 +0.04(+0.44%)
Jul 17, 2020 8.075 8.080 7.985 7.990 8,800 -0.15(-1.84%)
Jul 16, 2020 8.200 8.216 8.120 8.140 8,947 -0.06(-0.79%)
Jul 15, 2020 8.290 8.295 8.190 8.205 20,356 +0.34(+4.39%)
Jul 14, 2020 7.780 7.910 7.780 7.860 6,318 +0.24(+3.15%)
Jul 13, 2020 7.803 7.855 7.620 7.620 10,097 +0.22(+2.99%)
Jul 10, 2020 7.180 7.410 7.180 7.399 8,200 +0.28(+3.87%)
Jul 09, 2020 7.160 7.160 7.080 7.123 6,736 -0.04(-0.52%)
Jul 08, 2020 7.145 7.160 7.145 7.160 1,202 -0.16(-2.19%)
Jul 07, 2020 7.277 7.400 7.277 7.320 12,752 -0.07(-0.95%)
Jul 06, 2020 7.437 7.450 7.340 7.390 10,441 +0.19(+2.64%)
Jul 02, 2020 7.300 7.330 7.140 7.200 7,400 +0.33(+4.88%)
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.