Thyssenkrupp Ag ADR (TKAMY)

12.17
-0.46 (-3.61%)
OP· Last Trade: Jun 10th, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202612.8412.9612.3512.6221,72812.62
6/08/202613.2413.3413.0513.0613,92313.06
6/05/202613.3513.4413.1213.1214,17813.12
6/04/202613.6813.6813.5613.623,35713.62
6/03/202613.5713.6813.5213.686,97013.68
6/02/202613.4413.6213.4413.5615,26013.56
6/01/202613.2013.3713.1413.3712,45613.37
5/29/20260.0013.8613.6013.6233,73913.62
5/28/202613.3113.5413.1713.5411,49013.54
5/27/202613.1313.2412.9213.0821,85213.08
5/26/202613.3513.4313.2213.2538,10213.25
5/22/202612.6812.6812.4112.5217,74412.52
5/21/202612.5512.5612.3112.5121,24012.51
5/20/202612.3512.6012.3012.558,13612.55
5/19/202612.1312.2512.0812.105,23912.10
5/18/202612.4312.4512.0712.1723,00212.17
5/15/202612.1712.3112.1412.2910,38812.29
5/14/202612.5112.5912.5012.559,51612.55
5/13/202611.9512.2611.9512.2619,38612.26
5/12/202611.8411.8411.5111.6910,12111.69
5/11/202611.9312.1111.8412.1041,15812.10
5/08/202612.6712.7112.5812.678,56812.67
5/07/202613.0113.0112.4712.5630,40812.56
5/06/202613.1013.1212.9413.0127,90313.01
5/05/202612.3612.3612.1812.2112,18312.21
5/04/202611.5411.6111.5011.5210,55911.52
5/01/202611.9612.0511.8311.8918,49011.89
4/30/202611.8611.9011.7211.8632,45411.86
4/29/202610.8811.3910.8211.2030,18011.20
4/28/202610.3010.3010.2310.2318,13010.23
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