Thyssenkrupp Ag ADR (TKAMY)

9.0800
-0.4600 (-4.82%)
OP · Last Trade: Mar 13th, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/20269.7110.009.249.5451,8359.54
3/11/202610.3410.6310.3410.4513,85410.45
3/10/202610.7510.7610.4010.5518,02810.55
3/09/202610.3410.4810.0410.48209,68510.48
3/06/202610.5610.7410.5210.70125,57510.70
3/05/202611.4011.4210.9011.0027,87211.00
3/04/202611.3111.4711.1111.4734,30011.47
3/03/202610.8411.1210.6511.1058,70811.10
3/02/202611.7012.0011.7011.7122,73711.71
2/27/202612.4712.8412.3912.4111,69012.41
2/26/202612.5613.1012.3712.4725,91612.47
2/25/202612.6512.7412.3912.7438,36412.74
2/24/202612.5913.0012.1512.2964,89812.29
2/23/202613.4413.9913.0313.1011,92013.10
2/20/202613.3313.5013.2013.3923,64613.39
2/19/202612.8213.4712.6012.6833,76912.68
2/18/202613.0513.4012.8813.0134,50213.01
2/17/202612.5212.7412.4412.7318,36712.73
2/13/202612.2312.8012.0912.5017,66012.50
2/12/202613.9413.9412.7012.7390,44912.73
2/11/202614.7114.7114.0814.6877,38914.68
2/10/202614.0014.0513.8613.9711,94413.97
2/09/202614.1914.2214.0214.10131,51414.10
2/06/202613.9013.9413.7013.7826,68413.78
2/05/202613.0213.2312.9413.1328,66613.13
2/04/202613.3413.3412.7012.77149,92412.77
2/03/202613.6414.2313.6413.9252,72613.92
2/02/202613.9313.9313.0613.2568,03413.25
1/30/202613.3813.4313.2513.2521,72313.25
1/29/202613.6213.6613.2913.4255,82313.42
1/28/202614.2114.2113.2713.4416,48113.44
1/27/202613.0313.3512.9713.2725,27613.27
1/26/202613.4314.1313.0913.1245,29513.12
1/23/202613.3913.7112.8813.3637,60713.36
1/22/202613.2313.2312.4812.80393,75712.80
1/21/202612.3212.4412.1212.37575,81612.37
1/20/202611.8911.9411.5911.6825,07811.68
1/16/202612.0412.0711.9011.9916,11911.99
1/15/202612.2912.2911.8011.97245,98611.97
1/14/202612.6012.6011.9812.1220,17012.12
1/13/202612.4212.5312.3012.3622,24612.36
1/12/202612.2312.8212.2312.5445,88912.54
1/09/202611.9812.0411.9311.9922,03511.99
1/08/202612.1412.3711.7211.9236,54911.92
1/07/202612.0012.5011.8612.0330,74612.03
1/06/202611.5411.5411.2311.2828,04911.28
1/05/202612.3012.3011.6511.7326,15211.73
1/02/202611.1111.4511.0711.43114,29611.43
12/31/202510.9010.9510.7810.8032,78110.80
12/30/202510.9511.0010.8810.9559,05010.95
12/29/202510.7810.9510.7410.9022,54010.90
12/26/202510.8610.9910.3510.7411,49610.74
12/24/202510.7111.1510.3510.694,20810.69
12/23/202510.7810.9310.7210.8513,34310.85
12/22/202510.6310.7810.5910.7631,65010.76
12/19/202510.6510.7610.6310.6519,94110.65
12/18/202510.8010.8410.6510.803,79610.80
12/17/202510.6810.7910.4710.4734,09310.47
12/16/202510.5210.5610.3110.4118,07810.41
12/15/202510.8811.0110.8210.8728,49610.87