• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Thyssenkrupp Ag ADR (OP:TKAMY)

    11.57 -0.53 (-4.38%)
    Streaming Delayed Price Updated: 10:28 AM EDT, May 12, 2026 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 (%)
    May 11, 2026 11.93 12.11 11.84 12.10 41,158 -0.57(-4.50%)
    May 08, 2026 12.67 12.71 12.58 12.67 8,568 +0.11(+0.88%)
    May 07, 2026 13.01 13.01 12.47 12.56 30,408 -0.45(-3.42%)
    May 06, 2026 13.10 13.12 12.94 13.01 27,903 +0.79(+6.47%)
    May 05, 2026 12.36 12.36 12.18 12.21 12,183 +0.70(+6.03%)
    May 04, 2026 11.54 11.61 11.50 11.52 10,559 -0.37(-3.12%)
    May 01, 2026 11.96 12.05 11.83 11.89 18,490 +0.03(+0.26%)
    Apr 30, 2026 11.86 11.90 11.72 11.86 32,454 +0.66(+5.89%)
    Apr 29, 2026 10.88 11.39 10.82 11.20 30,180 +0.97(+9.50%)
    Apr 28, 2026 10.30 10.30 10.23 10.23 18,130 -0.21(-2.03%)
    Apr 27, 2026 10.48 10.53 10.42 10.44 6,841 +0.08(+0.79%)
    Apr 24, 2026 10.27 10.44 10.25 10.36 17,083 +0.04(+0.37%)
    Apr 23, 2026 10.38 10.49 10.28 10.32 5,099 -0.02(-0.19%)
    Apr 22, 2026 10.36 10.41 10.29 10.34 9,629 -0.01(-0.10%)
    Apr 21, 2026 10.54 10.54 10.32 10.35 33,586 -0.34(-3.18%)
    Apr 20, 2026 10.62 10.74 10.59 10.69 12,816 -0.18(-1.64%)
    Apr 17, 2026 11.09 11.12 10.83 10.87 39,027 +0.68(+6.65%)
    Apr 16, 2026 10.37 10.38 10.15 10.19 21,137 -0.15(-1.45%)
    Apr 15, 2026 10.39 10.49 10.23 10.34 57,033 +0.15(+1.44%)
    Apr 14, 2026 10.24 10.29 10.06 10.19 24,106 +0.34(+3.49%)
    Apr 13, 2026 9.510 9.950 9.510 9.850 16,707 -0.11(-1.06%)
    Apr 10, 2026 10.24 10.24 9.922 9.956 9,096 +0.25(+2.59%)
    Apr 09, 2026 9.800 9.800 9.410 9.705 22,626 -0.14(-1.39%)
    Apr 08, 2026 9.900 9.920 9.710 9.842 45,836 +0.67(+7.33%)
    Apr 07, 2026 9.050 9.170 8.990 9.170 6,163 +0.07(+0.77%)
    Apr 06, 2026 8.660 9.220 8.660 9.100 8,778 +0.03(+0.33%)
    Apr 02, 2026 8.970 9.080 8.844 9.070 30,274 -0.20(-2.16%)
    Apr 01, 2026 9.135 9.360 8.860 9.270 31,232 +0.52(+5.94%)
    Mar 31, 2026 8.630 8.750 8.523 8.750 31,737 +0.59(+7.23%)
    Mar 30, 2026 8.520 8.540 8.160 8.160 17,050 -0.47(-5.45%)
    Mar 27, 2026 8.850 8.990 8.630 8.630 11,175 -0.52(-5.68%)
    Mar 26, 2026 9.200 9.226 9.070 9.150 12,410 -0.43(-4.49%)
    Mar 25, 2026 9.670 9.670 9.420 9.580 40,982 +0.22(+2.35%)
    Mar 24, 2026 9.490 9.490 9.315 9.360 13,442 +0.05(+0.54%)
    Mar 23, 2026 9.260 9.470 8.880 9.310 30,746 +0.52(+5.92%)
    Mar 20, 2026 8.950 9.010 8.770 8.790 35,942 -0.54(-5.79%)
    Mar 19, 2026 9.450 9.450 8.980 9.330 11,841 -0.19(-2.00%)
    Mar 18, 2026 9.540 9.675 9.480 9.520 44,698 +0.16(+1.71%)
    Mar 17, 2026 9.580 9.580 9.302 9.360 97,374 +0.46(+5.17%)
    Mar 16, 2026 8.900 9.090 8.880 8.900 15,992 -0.04(-0.39%)
    Mar 13, 2026 9.050 9.138 8.910 8.935 236,112 -0.60(-6.34%)
    Mar 12, 2026 9.710 10.00 9.240 9.540 51,835 -0.91(-8.71%)
    Mar 11, 2026 10.34 10.62 10.34 10.45 13,854 -0.10(-0.95%)
    Mar 10, 2026 10.75 10.76 10.40 10.55 18,028 +0.07(+0.67%)
    Mar 09, 2026 10.34 10.48 10.04 10.48 209,685 -0.22(-2.06%)
    Mar 06, 2026 10.56 10.74 10.52 10.70 125,575 -0.30(-2.73%)
    Mar 05, 2026 11.40 11.42 10.90 11.00 27,872 -0.47(-4.10%)
    Mar 04, 2026 11.31 11.47 11.11 11.47 34,300 +0.37(+3.33%)
    Mar 03, 2026 10.84 11.12 10.65 11.10 58,708 -0.61(-5.21%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.