Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Thyssenkrupp Ag ADR (OP: TKAMY )

4.460 -0.120 (-2.62%)

Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.630	7.690	7.630	7.641	36,432	+0.10(+1.33%)
Sep 28, 2023	7.090	7.650	7.090	7.540	131,257	+0.59(+8.49%)
Sep 27, 2023	6.920	6.950	6.920	6.950	18,950	+0.03(+0.43%)
Sep 26, 2023	6.960	6.960	6.920	6.920	3,232	-0.19(-2.64%)
Sep 25, 2023	7.040	7.108	7.100	7.108	3,135	-0.23(-3.16%)
Sep 22, 2023	7.385	7.385	7.340	7.340	2,758	+0.08(+1.03%)
Sep 21, 2023	7.290	7.315	7.236	7.265	2,689	-0.22(-2.87%)
Sep 20, 2023	7.575	7.575	7.480	7.480	4,105	+0.04(+0.54%)
Sep 19, 2023	7.468	7.470	7.440	7.440	787	-0.04(-0.53%)
Sep 18, 2023	7.480	7.485	7.480	7.480	2,568	-0.13(-1.71%)
Sep 15, 2023	7.610	7.610	7.610	7.610	2,003	+0.04(+0.53%)
Sep 14, 2023	7.500	7.570	7.480	7.570	7,686	-0.14(-1.82%)
Sep 12, 2023				7.710	29	-0.03(-0.39%)
Sep 11, 2023	7.690	7.740	7.690	7.740	1,226	+0.21(+2.79%)
Sep 07, 2023				7.530	7	-0.15(-1.95%)
Sep 06, 2023	7.670	7.740	7.670	7.680	4,521	+0.02(+0.26%)
Sep 05, 2023	7.715	7.715	7.660	7.660	3,485	-0.27(-3.40%)
Sep 01, 2023	7.990	8.030	7.930	7.930	10,601	+0.23(+2.99%)
Aug 31, 2023	7.700	7.700	7.700	7.700	1,302	+0.07(+0.85%)
Aug 30, 2023	7.630	7.650	7.630	7.635	14,398	+0.04(+0.59%)
Aug 29, 2023	7.430	7.590	7.430	7.590	4,006	+0.22(+2.99%)
Aug 28, 2023	7.330	7.370	7.330	7.370	771	+0.12(+1.68%)
Aug 25, 2023	7.248	7.248	7.248	7.248	681	-0.07(-1.01%)
Aug 24, 2023	7.327	7.333	7.322	7.322	8,461	-0.29(-3.78%)
Aug 23, 2023	7.630	7.630	7.575	7.610	32,083	+0.00(+0.00%)
Aug 22, 2023	7.600	7.640	7.600	7.610	7,856	+0.11(+1.47%)
Aug 21, 2023	7.530	7.530	7.500	7.500	5,421	-0.07(-0.92%)
Aug 18, 2023	7.560	7.570	7.560	7.570	258	-0.09(-1.17%)
Aug 17, 2023	7.760	7.760	7.660	7.660	3,316	-0.16(-2.05%)
Aug 16, 2023	7.760	7.840	7.760	7.820	7,036	+0.21(+2.79%)
Aug 15, 2023	7.690	7.690	7.600	7.607	8,506	+0.07(+0.90%)
Aug 14, 2023	7.500	7.550	7.479	7.540	2,291	+0.01(+0.20%)
Aug 11, 2023	7.390	7.550	7.390	7.525	3,578	-0.04(-0.53%)
Aug 10, 2023	7.600	7.645	7.560	7.565	12,078	+0.25(+3.38%)
Aug 09, 2023	7.350	7.350	7.310	7.317	33,503	-0.02(-0.24%)
Aug 08, 2023	7.290	7.335	7.250	7.335	21,181	-0.09(-1.28%)
Aug 07, 2023	7.390	7.470	7.390	7.430	9,077	-0.10(-1.26%)
Aug 04, 2023	7.525	7.525	7.525	7.525	236	+0.07(+0.87%)
Aug 03, 2023	7.495	7.510	7.460	7.460	3,548	-0.10(-1.39%)
Aug 02, 2023	7.580	7.610	7.540	7.565	8,626	-0.19(-2.39%)
Aug 01, 2023	7.790	7.800	7.740	7.750	4,790	-0.19(-2.42%)
Jul 31, 2023	7.960	7.990	7.942	7.942	3,780	+0.09(+1.17%)
Jul 28, 2023	7.900	7.900	7.850	7.850	884	-0.03(-0.38%)
Jul 27, 2023	7.865	7.900	7.865	7.880	4,333	-0.02(-0.25%)
Jul 26, 2023	7.855	7.900	7.855	7.900	1,890	-0.04(-0.47%)
Jul 25, 2023	7.920	7.990	7.920	7.938	5,733	-0.05(-0.66%)
Jul 24, 2023	7.965	8.000	7.960	7.990	3,205	+0.01(+0.13%)
Jul 21, 2023	7.920	8.050	7.920	7.980	4,084	-0.21(-2.53%)
Jul 20, 2023	8.220	8.220	8.187	8.187	884	+0.04(+0.45%)
Jul 19, 2023	8.150	8.150	8.125	8.150	9,079	+0.01(+0.06%)
Jul 18, 2023	8.055	8.145	8.055	8.145	7,381	+0.03(+0.31%)
Jul 17, 2023	8.087	8.120	8.082	8.120	7,337	+0.03(+0.37%)
Jul 14, 2023	8.159	8.180	8.090	8.090	6,926	-0.23(-2.76%)
Jul 13, 2023	8.300	8.325	8.290	8.320	3,136	+0.00(+0.00%)
Jul 12, 2023	8.270	8.320	8.225	8.320	13,792	+0.33(+4.13%)
Jul 11, 2023	7.900	7.990	7.890	7.990	2,456	+0.08(+1.01%)
Jul 10, 2023	7.860	7.930	7.860	7.910	4,160	-0.03(-0.38%)
Jul 07, 2023	7.880	7.940	7.820	7.940	1,790	+0.41(+5.44%)
Jul 06, 2023	7.580	7.590	7.480	7.530	5,484	-0.16(-2.08%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Thyssenkrupp Ag ADR (OP: TKAMY )

Historical Prices