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 )

5.262 -0.118 (-2.19%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 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 (%)
Jan 31, 2024 6.240 6.265 6.130 6.130 3,398 -0.12(-1.92%)
Jan 30, 2024 6.260 6.260 6.231 6.250 10,310 +0.06(+0.97%)
Jan 29, 2024 6.200 6.240 6.190 6.190 7,269 -0.11(-1.68%)
Jan 26, 2024 6.360 6.360 6.170 6.296 5,650 -0.00(-0.06%)
Jan 25, 2024 6.300 6.300 6.300 6.300 2,017 +0.00(+0.00%)
Jan 24, 2024 6.385 6.385 6.300 6.300 800 +0.01(+0.10%)
Jan 23, 2024 6.262 6.294 6.260 6.294 634 +0.07(+1.11%)
Jan 22, 2024 6.230 6.300 6.216 6.225 4,341 -0.01(-0.08%)
Jan 19, 2024 6.220 6.230 6.150 6.230 3,051 +0.08(+1.30%)
Jan 18, 2024 6.180 6.250 6.150 6.150 10,491 -0.01(-0.10%)
Jan 17, 2024 6.150 6.156 6.100 6.156 2,879 -0.14(-2.18%)
Jan 16, 2024 6.300 6.300 6.175 6.293 19,128 -0.44(-6.56%)
Jan 12, 2024 6.730 6.735 6.730 6.735 416 -0.15(-2.25%)
Jan 11, 2024 6.990 6.990 6.890 6.890 35,058 -0.04(-0.58%)
Jan 10, 2024 6.915 6.930 6.915 6.930 1,401 +0.04(+0.65%)
Jan 09, 2024 6.840 6.885 6.830 6.885 1,780 +0.06(+0.95%)
Jan 08, 2024 6.800 6.827 6.780 6.820 2,178 +0.10(+1.49%)
Jan 05, 2024 6.810 6.816 6.720 6.720 1,285 -0.11(-1.61%)
Jan 04, 2024 6.750 6.860 6.750 6.830 2,974 +0.09(+1.41%)
Jan 03, 2024 6.750 6.810 6.695 6.735 12,837 -0.15(-2.25%)
Jan 02, 2024 6.926 6.940 6.890 6.890 1,351 -0.05(-0.72%)
Dec 29, 2023 6.940 6.940 6.940 6.940 834 -0.06(-0.86%)
Dec 28, 2023 6.930 7.050 6.930 7.000 53,038 -0.08(-1.13%)
Dec 27, 2023 7.090 7.090 7.000 7.080 12,983 +0.11(+1.61%)
Dec 26, 2023 6.960 7.060 6.920 6.968 1,214 +0.07(+0.99%)
Dec 22, 2023 6.985 6.985 6.900 6.900 1,725 -0.08(-1.15%)
Dec 21, 2023 7.000 7.020 6.980 6.980 36,184 -0.11(-1.55%)
Dec 20, 2023 7.070 7.090 7.045 7.090 2,630 +0.05(+0.78%)
Dec 19, 2023 7.040 7.050 6.940 7.035 1,245 -0.01(-0.21%)
Dec 18, 2023 7.000 7.050 6.890 7.050 12,840 +0.08(+1.15%)
Dec 15, 2023 6.920 6.970 6.830 6.970 9,963 +0.07(+1.01%)
Dec 14, 2023 6.950 6.990 6.900 6.900 9,640 +0.15(+2.22%)
Dec 13, 2023 6.700 6.800 6.670 6.750 3,317 +0.00(+0.00%)
Dec 12, 2023 6.790 6.790 6.750 6.750 1,182 -0.03(-0.44%)
Dec 11, 2023 6.780 6.780 6.780 6.780 1,488 -0.16(-2.31%)
Dec 08, 2023 6.850 6.944 6.810 6.940 10,624 -0.04(-0.57%)
Dec 07, 2023 6.973 6.980 6.911 6.980 27,603 -0.31(-4.25%)
Dec 05, 2023 7.290 10 -0.10(-1.29%)
Dec 04, 2023 7.430 7.430 7.340 7.386 1,850 -0.15(-2.05%)
Dec 01, 2023 7.540 7.540 7.540 7.540 277 +0.07(+0.91%)
Nov 30, 2023 7.480 7.530 7.472 7.472 3,492 -0.20(-2.64%)
Nov 29, 2023 7.630 7.675 7.630 7.675 989 -0.04(-0.58%)
Nov 28, 2023 7.661 7.720 7.630 7.720 4,780 +0.08(+1.05%)
Nov 27, 2023 7.620 7.640 7.590 7.640 589 -0.09(-1.14%)
Nov 24, 2023 7.680 7.728 7.680 7.728 9,534 +0.08(+1.02%)
Nov 22, 2023 7.640 7.726 7.600 7.650 26,914 +0.45(+6.28%)
Nov 21, 2023 7.190 7.240 7.170 7.198 2,294 -0.16(-2.20%)
Nov 20, 2023 7.330 7.360 7.327 7.360 3,028 +0.08(+1.10%)
Nov 17, 2023 7.280 7.280 7.280 7.280 228 +0.10(+1.32%)
Nov 16, 2023 7.185 7.185 7.185 7.185 485 -0.07(-0.90%)
Nov 15, 2023 7.250 7.250 7.250 7.250 2,006 +0.05(+0.69%)
Nov 14, 2023 7.280 7.280 7.200 7.200 2,079 +0.18(+2.59%)
Nov 13, 2023 6.974 7.018 6.950 7.018 1,965 -0.01(-0.10%)
Nov 10, 2023 6.900 7.025 6.895 7.025 4,791 -0.22(-3.10%)
Nov 09, 2023 7.430 7.430 7.250 7.250 9,467 -0.03(-0.41%)
Nov 08, 2023 7.260 7.280 7.240 7.280 1,865 +0.06(+0.83%)
Nov 07, 2023 7.220 7.220 7.220 7.220 991 -0.02(-0.28%)
Nov 06, 2023 7.250 7.255 7.230 7.240 928 -0.08(-1.16%)
Nov 03, 2023 7.310 7.330 7.300 7.325 12,801 +0.11(+1.45%)
Nov 02, 2023 7.270 7.280 7.179 7.220 5,119 +0.36(+5.25%)
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.