Thyssenkrupp Ag S/Adr (TKAMY)
11.10
-0.61 (-5.21%)
OP · Last Trade: Mar 3rd, 11:29 PM EST
Historical Prices For Thyssenkrupp Ag S/Adr (TKAMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 10.84 | 11.12 | 10.65 | 11.10 | 58,708 | 11.10 |
| 3/02/2026 | 11.70 | 12.00 | 11.70 | 11.71 | 22,737 | 11.71 |
| 2/27/2026 | 12.47 | 12.84 | 12.39 | 12.41 | 11,690 | 12.41 |
| 2/26/2026 | 12.56 | 13.10 | 12.37 | 12.47 | 25,916 | 12.47 |
| 2/25/2026 | 12.65 | 12.74 | 12.39 | 12.74 | 38,364 | 12.74 |
| 2/24/2026 | 12.59 | 13.00 | 12.15 | 12.29 | 64,898 | 12.29 |
| 2/23/2026 | 13.44 | 13.99 | 13.03 | 13.10 | 11,920 | 13.10 |
| 2/20/2026 | 13.33 | 13.50 | 13.20 | 13.39 | 23,646 | 13.39 |
| 2/19/2026 | 12.82 | 13.47 | 12.60 | 12.68 | 33,769 | 12.68 |
| 2/18/2026 | 13.05 | 13.40 | 12.88 | 13.01 | 34,502 | 13.01 |
| 2/17/2026 | 12.52 | 12.74 | 12.44 | 12.73 | 18,367 | 12.73 |
| 2/13/2026 | 12.23 | 12.80 | 12.09 | 12.50 | 17,660 | 12.50 |
| 2/12/2026 | 13.94 | 13.94 | 12.70 | 12.73 | 90,449 | 12.73 |
| 2/11/2026 | 14.71 | 14.71 | 14.08 | 14.68 | 77,389 | 14.68 |
| 2/10/2026 | 14.00 | 14.05 | 13.86 | 13.97 | 11,944 | 13.97 |
| 2/09/2026 | 14.19 | 14.22 | 14.02 | 14.10 | 131,514 | 14.10 |
| 2/06/2026 | 13.90 | 13.94 | 13.70 | 13.78 | 26,684 | 13.78 |
| 2/05/2026 | 13.02 | 13.23 | 12.94 | 13.13 | 28,666 | 13.13 |
| 2/04/2026 | 13.34 | 13.34 | 12.70 | 12.77 | 149,924 | 12.77 |
| 2/03/2026 | 13.64 | 14.23 | 13.64 | 13.92 | 52,726 | 13.92 |
| 2/02/2026 | 13.93 | 13.93 | 13.06 | 13.25 | 68,034 | 13.25 |
| 1/30/2026 | 13.38 | 13.43 | 13.25 | 13.25 | 21,723 | 13.25 |
| 1/29/2026 | 13.62 | 13.66 | 13.29 | 13.42 | 55,823 | 13.42 |
| 1/28/2026 | 14.21 | 14.21 | 13.27 | 13.44 | 16,481 | 13.44 |
| 1/27/2026 | 13.03 | 13.35 | 12.97 | 13.27 | 25,276 | 13.27 |
| 1/26/2026 | 13.43 | 14.13 | 13.09 | 13.12 | 45,295 | 13.12 |
| 1/23/2026 | 13.39 | 13.71 | 12.88 | 13.36 | 37,607 | 13.36 |
| 1/22/2026 | 13.23 | 13.23 | 12.48 | 12.80 | 393,757 | 12.80 |
| 1/21/2026 | 12.32 | 12.44 | 12.12 | 12.37 | 575,816 | 12.37 |
| 1/20/2026 | 11.89 | 11.94 | 11.59 | 11.68 | 25,078 | 11.68 |
| 1/16/2026 | 12.04 | 12.07 | 11.90 | 11.99 | 16,119 | 11.99 |
| 1/15/2026 | 12.29 | 12.29 | 11.80 | 11.97 | 245,986 | 11.97 |
| 1/14/2026 | 12.60 | 12.60 | 11.98 | 12.12 | 20,170 | 12.12 |
| 1/13/2026 | 12.42 | 12.53 | 12.30 | 12.36 | 22,246 | 12.36 |
| 1/12/2026 | 12.23 | 12.82 | 12.23 | 12.54 | 45,889 | 12.54 |
| 1/09/2026 | 11.98 | 12.04 | 11.93 | 11.99 | 22,035 | 11.99 |
| 1/08/2026 | 12.14 | 12.37 | 11.72 | 11.92 | 36,549 | 11.92 |
| 1/07/2026 | 12.00 | 12.50 | 11.86 | 12.03 | 30,746 | 12.03 |
| 1/06/2026 | 11.54 | 11.54 | 11.23 | 11.28 | 28,049 | 11.28 |
| 1/05/2026 | 12.30 | 12.30 | 11.65 | 11.73 | 26,152 | 11.73 |
| 1/02/2026 | 11.11 | 11.45 | 11.07 | 11.43 | 114,296 | 11.43 |
| 12/31/2025 | 10.90 | 10.95 | 10.78 | 10.80 | 32,781 | 10.80 |
| 12/30/2025 | 10.95 | 11.00 | 10.88 | 10.95 | 59,050 | 10.95 |
| 12/29/2025 | 10.78 | 10.95 | 10.74 | 10.90 | 22,540 | 10.90 |
| 12/26/2025 | 10.86 | 10.99 | 10.35 | 10.74 | 11,496 | 10.74 |
| 12/24/2025 | 10.71 | 11.15 | 10.35 | 10.69 | 4,208 | 10.69 |
| 12/23/2025 | 10.78 | 10.93 | 10.72 | 10.85 | 13,343 | 10.85 |
| 12/22/2025 | 10.63 | 10.78 | 10.59 | 10.76 | 31,650 | 10.76 |
| 12/19/2025 | 10.65 | 10.76 | 10.63 | 10.65 | 19,941 | 10.65 |
| 12/18/2025 | 10.80 | 10.84 | 10.65 | 10.80 | 3,796 | 10.80 |
| 12/17/2025 | 10.68 | 10.79 | 10.47 | 10.47 | 34,093 | 10.47 |
| 12/16/2025 | 10.52 | 10.56 | 10.31 | 10.41 | 18,078 | 10.41 |
| 12/15/2025 | 10.88 | 11.01 | 10.82 | 10.87 | 28,496 | 10.87 |
| 12/12/2025 | 10.62 | 10.64 | 10.41 | 10.44 | 26,761 | 10.44 |
| 12/11/2025 | 10.40 | 10.68 | 10.37 | 10.67 | 18,099 | 10.67 |
| 12/10/2025 | 10.23 | 10.45 | 10.18 | 10.45 | 17,309 | 10.45 |
| 12/09/2025 | 10.87 | 11.76 | 10.05 | 10.30 | 52,265 | 10.30 |
| 12/08/2025 | 11.06 | 11.64 | 11.03 | 11.04 | 42,496 | 11.04 |
| 12/05/2025 | 11.05 | 11.07 | 10.90 | 10.94 | 14,107 | 10.94 |
| 12/04/2025 | 10.62 | 10.76 | 10.60 | 10.69 | 21,709 | 10.69 |