Thyssenkrupp Ag ADR (OP: TKAMY )

3.528 +0.028 (+0.80%)

Streaming Delayed Price Updated: 1:02 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	3.506	3.600	3.500	3.528	11,251	+0.03(+0.80%)
Nov 13, 2024	3.500	3.500	3.500	3.500	1,063	-0.06(-1.55%)
Nov 12, 2024	3.520	3.590	3.520	3.555	3,678	-0.03(-0.97%)
Nov 11, 2024	3.670	3.670	3.580	3.590	7,126	-0.08(-2.18%)
Nov 08, 2024	3.670	3.670	3.670	3.670	395	-0.17(-4.43%)
Nov 07, 2024	3.800	3.846	3.760	3.840	20,004	+0.33(+9.40%)
Nov 06, 2024	3.480	3.530	3.460	3.510	2,718	-0.24(-6.29%)
Nov 05, 2024	3.670	3.745	3.670	3.745	854	+0.26(+7.32%)
Nov 04, 2024	3.505	3.520	3.490	3.490	3,346	+0.02(+0.58%)
Nov 01, 2024	3.451	3.470	3.451	3.470	513	+0.03(+0.87%)
Oct 31, 2024	3.500	3.560	3.440	3.440	12,426	-0.06(-1.71%)
Oct 30, 2024	3.500	3.570	3.500	3.500	47,052	-0.08(-2.29%)
Oct 29, 2024	3.602	3.602	3.560	3.582	7,340	-0.04(-1.05%)
Oct 28, 2024	3.620	3.620	3.620	3.620	227	+0.03(+0.84%)
Oct 25, 2024	3.670	3.670	3.590	3.590	787	-0.00(-0.04%)
Oct 24, 2024	3.591	3.591	3.591	3.591	200	+0.15(+4.40%)
Oct 23, 2024	3.440	3.500	3.440	3.440	332	-0.11(-3.10%)
Oct 22, 2024	3.550	3.590	3.550	3.550	680	-0.16(-4.31%)
Oct 21, 2024	3.670	3.710	3.670	3.710	3,584	-0.04(-0.93%)
Oct 18, 2024	3.600	3.800	3.600	3.745	20,808	+0.31(+8.87%)
Oct 17, 2024	3.483	3.500	3.440	3.440	1,597	-0.05(-1.43%)
Oct 16, 2024	3.478	3.490	3.478	3.490	15,944	+0.03(+0.87%)
Oct 15, 2024	3.455	3.480	3.442	3.460	20,396	-0.04(-1.14%)
Oct 14, 2024	3.580	3.580	3.500	3.500	2,762	-0.08(-2.25%)
Oct 11, 2024	3.619	3.620	3.580	3.580	4,457	-0.03(-0.82%)
Oct 10, 2024	3.590	3.626	3.590	3.610	5,186	-0.05(-1.37%)
Oct 09, 2024	3.660	3.660	3.660	3.660	12,076	+0.02(+0.55%)
Oct 08, 2024	3.620	3.640	3.560	3.640	23,260	-0.03(-0.95%)
Oct 07, 2024	3.660	3.750	3.660	3.675	1,415	-0.07(-1.74%)
Oct 04, 2024	3.810	3.810	3.740	3.740	12,321	-0.06(-1.71%)
Oct 03, 2024	3.805	3.805	3.805	3.805	435	-0.04(-1.01%)
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%)

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.