Thyssenkrupp Ag ADR (OP: TKAMY )
4.960
+0.020
(+0.40%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 29.81 | 29.81 | 29.81 | 400 | +0.18(+0.60%) | |
| Aug 30, 2017 | 29.51 | 29.63 | 29.46 | 29.63 | 4,551 | +0.03(+0.10%) |
| Aug 29, 2017 | 29.39 | 29.65 | 29.39 | 29.60 | 6,006 | -0.25(-0.84%) |
| Aug 25, 2017 | 29.85 | 29.85 | 29.85 | 244 | +0.39(+1.33%) | |
| Aug 24, 2017 | 29.48 | 29.48 | 29.46 | 29.46 | 432 | -0.06(-0.21%) |
| Aug 23, 2017 | 29.64 | 29.64 | 29.52 | 29.52 | 1,106 | -0.55(-1.83%) |
| Aug 22, 2017 | 30.07 | 30.07 | 30.07 | 30.07 | 501 | -0.13(-0.43%) |
| Aug 21, 2017 | 30.08 | 30.20 | 30.07 | 30.20 | 1,851 | -0.38(-1.24%) |
| Aug 17, 2017 | 30.58 | 30.58 | 30.58 | 390 | -0.57(-1.83%) | |
| Aug 16, 2017 | 31.09 | 31.15 | 31.09 | 31.15 | 610 | +0.28(+0.91%) |
| Aug 15, 2017 | 30.70 | 30.87 | 30.70 | 30.87 | 4,473 | -0.42(-1.34%) |
| Aug 14, 2017 | 30.76 | 31.29 | 30.76 | 31.29 | 2,407 | +0.89(+2.93%) |
| Aug 11, 2017 | 30.23 | 30.40 | 30.23 | 30.40 | 386 | +0.20(+0.66%) |
| Aug 10, 2017 | 30.45 | 30.50 | 30.20 | 30.20 | 795 | +0.00(+0.00%) |
| Aug 09, 2017 | 30.00 | 30.20 | 30.00 | 30.20 | 1,297 | -0.40(-1.31%) |
| Aug 07, 2017 | 30.60 | 30.60 | 30.60 | 294 | +1.41(+4.83%) | |
| Aug 03, 2017 | 29.19 | 29.19 | 29.19 | 171 | +0.14(+0.48%) | |
| Aug 02, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 583 | -1.30(-4.28%) |
| Aug 01, 2017 | 30.31 | 30.35 | 30.31 | 30.35 | 590 | +0.53(+1.78%) |
| Jul 31, 2017 | 29.82 | 29.82 | 29.82 | 29.82 | 2,770 | -0.27(-0.90%) |
| Jul 21, 2017 | 30.09 | 30.09 | 30.09 | 309 | -0.41(-1.36%) | |
| Jul 20, 2017 | 30.51 | 30.51 | 30.50 | 30.50 | 414 | +0.14(+0.47%) |
| Jul 19, 2017 | 30.36 | 30.36 | 30.36 | 30.36 | 1,306 | -0.06(-0.20%) |
| Jul 18, 2017 | 30.42 | 30.42 | 30.42 | 30.42 | 258 | -0.37(-1.20%) |
| Jul 14, 2017 | 30.79 | 30.79 | 30.79 | 404 | +0.52(+1.70%) | |
| Jul 13, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 279 | -0.37(-1.19%) |
| Jul 12, 2017 | 30.64 | 30.64 | 30.64 | 30.64 | 394 | +0.11(+0.36%) |
| Jul 11, 2017 | 30.55 | 30.55 | 30.53 | 30.53 | 548 | +0.94(+3.17%) |
| Jul 10, 2017 | 30.01 | 30.01 | 29.59 | 29.59 | 819 | -0.11(-0.37%) |
| Jul 07, 2017 | 29.70 | 29.70 | 29.70 | 29.70 | 833 | -0.31(-1.05%) |
| Jul 06, 2017 | 30.01 | 30.01 | 30.01 | 30.01 | 6,711 | +0.26(+0.89%) |
| Jul 05, 2017 | 29.71 | 29.96 | 29.71 | 29.75 | 4,147 | -0.15(-0.50%) |
| Jul 03, 2017 | 29.50 | 29.90 | 29.50 | 29.90 | 11,721 | +1.20(+4.18%) |
| Jun 30, 2017 | 28.70 | 28.70 | 28.70 | 28.70 | 563 | +0.29(+1.02%) |
| Jun 29, 2017 | 28.81 | 28.81 | 28.41 | 28.41 | 5,666 | -0.06(-0.21%) |
| Jun 27, 2017 | 28.47 | 28.47 | 28.47 | 1,205 | -0.35(-1.21%) | |
| Jun 26, 2017 | 28.93 | 28.93 | 28.77 | 28.82 | 8,086 | +0.29(+1.02%) |
| Jun 23, 2017 | 28.45 | 28.54 | 28.29 | 28.53 | 261,645 | +1.88(+7.05%) |
| Jun 19, 2017 | 26.65 | 26.65 | 26.65 | 0 | -0.80(-2.91%) | |
| Jun 09, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.75(+2.81%) | |
| Jun 08, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | +0.70(+2.69%) |
| Jun 07, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.10(-0.37%) |
| Jun 06, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 3,200 | -0.60(-2.26%) |
| Jun 02, 2017 | 26.70 | 26.70 | 26.70 | 61 | +0.35(+1.34%) |
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.
