Business Insurance

Login  |  Register Subscribe



Thyssenkrupp Ag ADR (OP: TKAMY )

3.805 -0.039 (-1.01%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 3.836 3.865 3.830 3.844 11,677 +0.03(+0.89%)
Oct 01, 2024 3.819 3.819 3.770 3.810 2,725 -0.12(-3.05%)
Sep 30, 2024 3.870 3.930 3.870 3.930 3,910 +0.07(+1.81%)
Sep 27, 2024 3.840 3.860 3.800 3.860 3,177 +0.11(+2.93%)
Sep 26, 2024 3.769 3.783 3.750 3.750 2,946 +0.09(+2.46%)
Sep 25, 2024 3.660 3.670 3.660 3.660 11,107 -0.01(-0.27%)
Sep 24, 2024 3.710 3.710 3.650 3.670 7,333 +0.13(+3.67%)
Sep 23, 2024 3.640 3.640 3.540 3.540 21,483 +0.05(+1.43%)
Sep 20, 2024 3.550 3.550 3.490 3.490 18,516 -0.04(-1.26%)
Sep 19, 2024 3.574 3.580 3.534 3.534 7,349 +0.14(+4.26%)
Sep 18, 2024 3.390 3.450 3.350 3.390 15,549 +0.09(+2.73%)
Sep 17, 2024 3.340 3.390 3.290 3.300 11,510 +0.04(+1.16%)
Sep 16, 2024 3.300 3.300 3.262 3.262 3,637 -0.10(-2.86%)
Sep 13, 2024 3.345 3.358 3.250 3.358 3,562 +0.16(+4.94%)
Sep 12, 2024 3.125 3.200 3.115 3.200 3,598 +0.10(+3.23%)
Sep 11, 2024 3.110 3.170 3.100 3.100 3,167 -0.02(-0.48%)
Sep 10, 2024 3.160 3.162 3.080 3.115 27,900 -0.15(-4.65%)
Sep 09, 2024 3.263 3.270 3.260 3.267 21,879 -0.09(-2.56%)
Sep 06, 2024 3.410 3.430 3.350 3.353 6,113 -0.08(-2.24%)
Sep 05, 2024 3.445 3.445 3.390 3.430 11,060 -0.07(-2.00%)
Sep 04, 2024 3.522 3.522 3.460 3.500 8,532 +0.00(+0.00%)
Sep 03, 2024 3.556 3.600 3.500 3.500 13,770 -0.12(-3.31%)
Aug 29, 2024 3.620 225 +0.01(+0.28%)
Aug 28, 2024 3.590 3.610 3.565 3.610 3,573 -0.05(-1.37%)
Aug 27, 2024 3.640 3.665 3.640 3.660 3,108 +0.00(+0.00%)
Aug 26, 2024 3.590 3.660 3.590 3.660 1,320 +0.06(+1.67%)
Aug 23, 2024 3.550 3.650 3.550 3.600 10,930 +0.02(+0.56%)
Aug 22, 2024 3.565 3.580 3.540 3.580 15,252 -0.10(-2.72%)
Aug 21, 2024 3.680 3.680 3.680 3.680 1,000 +0.14(+3.90%)
Aug 20, 2024 3.640 3.640 3.530 3.542 23,325 -0.09(-2.48%)
Aug 19, 2024 3.560 3.700 3.560 3.632 15,591 +0.18(+5.28%)
Aug 16, 2024 3.480 3.540 3.420 3.450 5,801 -0.02(-0.58%)
Aug 15, 2024 3.495 3.500 3.430 3.470 7,761 +0.02(+0.58%)
Aug 14, 2024 3.515 3.570 3.450 3.450 16,449 -0.23(-6.25%)
Aug 13, 2024 3.700 3.700 3.680 3.680 1,556 +0.05(+1.38%)
Aug 12, 2024 3.640 3.700 3.630 3.630 3,452 -0.05(-1.36%)
Aug 09, 2024 3.670 3.680 3.670 3.680 5,647 -0.07(-1.87%)
Aug 08, 2024 3.755 3.800 3.715 3.750 4,309 -0.01(-0.22%)
Aug 07, 2024 3.760 3.784 3.758 3.758 2,335 -0.01(-0.25%)
Aug 06, 2024 3.790 3.790 3.760 3.768 3,448 +0.10(+2.67%)
Aug 05, 2024 3.600 3.680 3.600 3.670 7,979 -0.15(-3.83%)
Aug 02, 2024 3.794 3.860 3.760 3.816 2,683 +0.08(+2.03%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance