Thyssenkrupp Ag ADR (OP: TKAMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2017 | 26.55 | 26.55 | 26.55 | 13 | +0.35(+1.34%) | |
| May 19, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.57(+2.22%) | |
| May 17, 2017 | 25.63 | 25.63 | 25.63 | 0 | +0.98(+3.98%) | |
| May 16, 2017 | 24.25 | 24.70 | 24.25 | 24.65 | 2,100 | +1.05(+4.45%) |
| May 12, 2017 | 23.60 | 23.60 | 23.60 | 0 | -0.90(-3.67%) | |
| May 11, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.00(+0.00%) |
| May 10, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.16(-0.65%) |
| May 05, 2017 | 24.66 | 24.66 | 24.66 | 0 | +1.08(+4.58%) | |
| May 01, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.47(-1.95%) | |
| Apr 28, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.06(-0.25%) |
| Apr 27, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 200 | -0.99(-3.94%) |
| Apr 25, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.88(+3.62%) | |
| Apr 24, 2017 | 24.23 | 24.23 | 24.21 | 24.22 | 3,000 | +0.96(+4.14%) |
| Apr 21, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 2,500 | -0.12(-0.50%) |
| Apr 20, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 500 | +0.03(+0.11%) |
| Apr 13, 2017 | 23.35 | 23.35 | 23.35 | 20 | -0.75(-3.11%) | |
| Apr 11, 2017 | 24.10 | 24.10 | 24.10 | 0 | -0.43(-1.74%) | |
| Apr 05, 2017 | 24.53 | 24.53 | 24.53 | 0 | -0.32(-1.30%) | |
| Mar 13, 2017 | 24.85 | 24.85 | 24.85 | 0 | +0.16(+0.65%) | |
| Mar 06, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.11(-0.44%) | |
| Mar 03, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | -0.45(-1.78%) |
| Feb 27, 2017 | 25.25 | 25.25 | 25.25 | 0 | -0.65(-2.51%) | |
| Feb 23, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.33(+1.29%) | |
| Feb 22, 2017 | 25.57 | 25.57 | 25.57 | 25.57 | 155 | +1.14(+4.67%) |
| Feb 17, 2017 | 24.43 | 24.43 | 24.43 | 1 | -0.92(-3.63%) | |
| Feb 10, 2017 | 25.35 | 25.35 | 25.35 | 0 | +0.96(+3.94%) | |
| Feb 08, 2017 | 24.39 | 24.39 | 24.39 | 0 | -1.36(-5.28%) | |
| Jan 24, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.40(+1.58%) | |
| Jan 18, 2017 | 25.35 | 25.35 | 25.35 | 0 | +1.20(+4.97%) | |
| Jan 06, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.20(+0.84%) | |
| Dec 27, 2016 | 23.95 | 23.95 | 23.95 | 0 | -0.80(-3.23%) | |
| Dec 14, 2016 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
| Dec 13, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 460 | -0.70(-2.75%) |
| Dec 07, 2016 | 25.45 | 25.45 | 25.45 | 2 | +2.23(+9.60%) | |
| Dec 05, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.37(+1.62%) | |
| Dec 01, 2016 | 22.85 | 22.85 | 22.85 | 32 | -1.15(-4.79%) | |
| Oct 13, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.80(-3.23%) | |
| Oct 11, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.09(-0.34%) | |
| Oct 03, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
| Sep 08, 2016 | 24.89 | 24.89 | 24.89 | 0 | +1.39(+5.89%) | |
| Aug 31, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| Aug 29, 2016 | 23.20 | 23.20 | 23.20 | 27 | +0.10(+0.43%) | |
| Aug 08, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.40(+1.76%) | |
| Jul 29, 2016 | 22.70 | 22.70 | 22.70 | 0 | +1.05(+4.85%) | |
| Jul 22, 2016 | 21.65 | 21.65 | 21.65 | 15 | +0.00(+0.00%) | |
| Jul 20, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.10(+0.46%) | |
| Jul 11, 2016 | 21.55 | 21.55 | 21.55 | 0 | +2.40(+12.53%) | |
| Jul 05, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | -0.50(-2.54%) |
| Jun 28, 2016 | 19.65 | 19.65 | 19.65 | 0 | -0.95(-4.61%) | |
| Jun 17, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.80(+4.04%) |
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.
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.
