Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Thyssenkrupp Ag ADR (TKAMY)

13.41
+0.00 (0.00%)
OP· Last Trade: Jul 30th, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202613.7313.8813.4113.412,39513.41
7/28/202613.7313.8513.6513.8423,41013.84
7/27/202614.1914.2213.9214.0430,90614.04
7/24/202613.8513.9313.7913.906,43813.90
7/23/202613.5613.5913.4813.508,69613.50
7/22/202613.8713.9313.7713.8311,39713.83
7/21/202613.8013.8913.8013.866,90713.86
7/20/202613.8213.8513.5913.613,78313.61
7/17/202613.3113.5513.2113.5432,84913.54
7/16/202613.5813.5813.4113.482,48413.48
7/15/202613.6513.7313.5313.7220,92513.72
7/14/202613.4713.5413.2613.2642,90913.26
7/13/202613.3213.3213.1313.165,96413.16
7/10/202613.0613.2312.9713.183,97413.18
7/09/202613.1213.1212.7612.928,85612.92
7/08/202613.1413.3513.1313.3540,87713.35
7/07/202613.8613.9413.5713.5737,48313.57
7/06/202614.0314.2414.0214.1555,41214.15
7/02/202612.7713.0212.7613.0019,19713.00
7/01/202611.8311.9111.7811.918,87811.91
6/30/202611.7311.9211.7311.8619,08911.86
6/29/202611.6511.6811.5211.5813,73911.58
6/26/202611.9112.0011.6811.6831,01611.68
6/25/202612.4512.6512.3712.6148,48812.61
6/24/202612.0212.2611.8812.1140,76312.11
6/23/202612.1212.2712.0112.2119,36112.21
6/22/202612.0012.1311.9912.0721,14712.07
6/18/202612.1512.3712.0812.1118,74412.11
6/17/202612.3712.8912.3712.5945,56212.59
6/16/202612.9913.0412.8712.894,78512.89
6/15/202613.5313.5413.0613.069,81613.06
6/12/202613.1813.1812.9713.1513,76313.15
6/11/202612.3912.9512.3912.952,57812.95
6/10/202612.1012.2112.0212.162,67212.16
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