Thyssenkrupp Ag ADR (TKAMY)

10.24
-0.20 (-1.92%)
OP · Last Trade: Apr 28th, 11:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202610.4810.5310.4210.446,84110.44
4/24/202610.2710.4410.2510.3617,08310.36
4/23/202610.3810.4910.2810.325,09910.32
4/22/202610.3610.4110.2910.349,62910.34
4/21/202610.5410.5410.3210.3533,58610.35
4/20/202610.6210.7410.5910.6912,81610.69
4/17/202611.0911.1210.8310.8739,02710.87
4/16/202610.3710.3810.1510.1921,13710.19
4/15/202610.3910.4910.2310.3457,03310.34
4/14/202610.2410.2910.0610.1924,10610.19
4/13/20269.519.959.519.8516,7079.85
4/10/202610.2410.249.929.969,0969.96
4/09/20269.809.809.419.7122,6269.71
4/08/20269.909.929.719.8445,8369.84
4/07/20269.059.178.999.176,1639.17
4/06/20268.669.228.669.108,7789.10
4/02/20268.979.088.849.0730,2749.07
4/01/20269.139.368.869.2731,2329.27
3/31/20268.638.758.528.7531,7378.75
3/30/20268.528.548.168.1617,0508.16
3/27/20268.858.998.638.6311,1758.63
3/26/20269.209.239.079.1512,4109.15
3/25/20269.679.679.429.5840,9829.58
3/24/20269.499.499.319.3613,4429.36
3/23/20269.269.478.889.3130,7469.31
3/20/20268.959.018.778.7935,9428.79
3/19/20269.459.458.989.3311,8419.33
3/18/20269.549.689.489.5244,6989.52
3/17/20269.589.589.309.3697,3749.36
3/16/20268.909.098.888.9015,9928.90
3/13/20269.059.148.918.94236,1128.94
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