Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

3.950 -0.165 (-4.01%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 8, 2025 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 08, 2025 4.000 4.000 3.910 3.950 18,194 -0.17(-4.01%)
Jan 07, 2025 4.150 4.150 4.115 4.115 7,600 -0.05(-1.32%)
Jan 06, 2025 4.030 4.170 4.030 4.170 1,270 +0.15(+3.73%)
Jan 03, 2025 4.150 4.150 4.020 4.020 1,894 -0.13(-3.21%)
Jan 02, 2025 4.153 4.153 4.153 4.153 252 +0.11(+2.76%)
Dec 31, 2024 4.042 0 -0.04(-0.94%)
Dec 30, 2024 4.010 4.170 4.010 4.080 2,956 -0.01(-0.37%)
Dec 27, 2024 4.150 4.170 4.095 4.095 50,641 -0.02(-0.40%)
Dec 26, 2024 4.115 4.115 4.112 4.112 802 +0.06(+1.52%)
Dec 24, 2024 4.050 4.050 4.050 4.050 221 -0.10(-2.41%)
Dec 23, 2024 4.116 4.150 4.090 4.150 1,934 +0.04(+0.97%)
Dec 20, 2024 4.100 4.165 4.100 4.110 5,295 -0.04(-1.01%)
Dec 19, 2024 4.280 4.280 4.150 4.152 1,562 +0.00(+0.05%)
Dec 18, 2024 4.340 4.350 4.150 4.150 18,677 -0.19(-4.38%)
Dec 17, 2024 4.330 4.345 4.330 4.340 9,228 +0.01(+0.32%)
Dec 16, 2024 4.290 4.400 4.270 4.326 12,293 -0.02(-0.55%)
Dec 13, 2024 4.490 4.490 4.260 4.350 23,687 -0.11(-2.47%)
Dec 12, 2024 4.640 4.640 4.419 4.460 7,694 +0.07(+1.59%)
Dec 11, 2024 4.400 4.400 4.390 4.390 2,095 +0.04(+0.92%)
Dec 10, 2024 4.400 4.460 4.350 4.350 13,670 -0.03(-0.57%)
Dec 09, 2024 4.440 4.440 4.325 4.375 5,261 -0.07(-1.46%)
Dec 06, 2024 4.310 4.440 4.310 4.440 1,401 +0.19(+4.47%)
Dec 05, 2024 4.400 4.400 4.230 4.250 2,828 +0.03(+0.59%)
Dec 04, 2024 4.150 4.250 4.150 4.225 6,530 +0.13(+3.10%)
Dec 03, 2024 4.098 4.110 4.098 4.098 4,669 -0.01(-0.35%)
Dec 02, 2024 4.120 4.120 4.110 4.112 5,947 -0.03(-0.66%)
Nov 29, 2024 4.140 4.140 4.140 4.140 762 +0.05(+1.35%)
Nov 27, 2024 4.090 4.110 4.060 4.085 45,011 +0.15(+3.94%)
Nov 26, 2024 4.070 4.070 3.930 3.930 15,876 -0.14(-3.44%)
Nov 25, 2024 4.040 4.140 4.030 4.070 38,417 +0.15(+3.83%)
Nov 22, 2024 3.950 4.040 3.890 3.920 34,721 -0.16(-4.00%)
Nov 21, 2024 4.100 4.110 4.080 4.083 13,234 -0.02(-0.40%)
Nov 20, 2024 4.050 4.110 4.040 4.100 115,462 +0.07(+1.74%)
Nov 19, 2024 3.950 4.030 3.950 4.030 5,653 +0.49(+13.84%)
Nov 18, 2024 3.580 3.580 3.540 3.540 21,598 +0.03(+0.85%)
Nov 15, 2024 3.620 3.620 3.490 3.510 45,111 -0.02(-0.51%)
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%)
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 following
Privacy Policy and Terms and Conditions.