Thyssenkrupp Ag ADR (TKAMY)
10.51
-0.14 (-1.31%)
OP · Last Trade: Apr 16th, 9:13 PM EDT
Historical Prices For Thyssenkrupp Ag ADR (TKAMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 10.60 | 10.94 | 10.45 | 10.51 | 42,045 | 10.51 |
| 4/15/2025 | 10.61 | 10.70 | 10.57 | 10.65 | 74,853 | 10.65 |
| 4/14/2025 | 10.59 | 10.59 | 10.36 | 10.56 | 47,672 | 10.56 |
| 4/11/2025 | 9.95 | 10.29 | 9.95 | 10.23 | 41,473 | 10.23 |
| 4/10/2025 | 9.64 | 9.95 | 9.54 | 9.95 | 172,962 | 9.95 |
| 4/09/2025 | 9.33 | 10.62 | 9.08 | 10.23 | 235,627 | 10.23 |
| 4/08/2025 | 9.36 | 9.46 | 8.75 | 8.78 | 112,837 | 8.78 |
| 4/07/2025 | 8.51 | 9.18 | 8.46 | 8.88 | 260,679 | 8.88 |
| 4/04/2025 | 9.29 | 9.29 | 8.80 | 8.82 | 279,480 | 8.82 |
| 4/03/2025 | 10.32 | 10.46 | 10.05 | 10.05 | 102,629 | 10.05 |
| 4/02/2025 | 10.67 | 10.67 | 10.37 | 10.49 | 59,979 | 10.49 |
| 4/01/2025 | 11.05 | 11.19 | 10.72 | 10.76 | 105,408 | 10.76 |
| 3/31/2025 | 9.94 | 10.42 | 9.88 | 10.32 | 71,245 | 10.32 |
| 3/28/2025 | 10.11 | 10.11 | 9.68 | 9.68 | 162,606 | 9.68 |
| 3/27/2025 | 10.01 | 10.48 | 10.01 | 10.08 | 67,719 | 10.08 |
| 3/26/2025 | 10.52 | 10.75 | 10.50 | 10.53 | 52,319 | 10.53 |
| 3/25/2025 | 10.42 | 10.46 | 10.20 | 10.33 | 51,892 | 10.33 |
| 3/24/2025 | 10.39 | 10.39 | 10.06 | 10.14 | 94,240 | 10.14 |
| 3/21/2025 | 10.15 | 10.42 | 10.05 | 10.35 | 75,324 | 10.35 |
| 3/20/2025 | 10.06 | 10.40 | 10.02 | 10.26 | 298,562 | 10.26 |
| 3/19/2025 | 11.04 | 11.12 | 10.85 | 11.01 | 323,914 | 11.01 |
| 3/18/2025 | 11.26 | 11.64 | 11.00 | 11.60 | 423,025 | 11.60 |
| 3/17/2025 | 9.95 | 10.18 | 9.87 | 10.05 | 155,470 | 10.05 |
| 3/14/2025 | 9.90 | 9.90 | 9.00 | 9.40 | 99,031 | 9.40 |
| 3/13/2025 | 9.50 | 9.74 | 9.44 | 9.44 | 52,890 | 9.44 |
| 3/12/2025 | 9.79 | 9.79 | 9.39 | 9.67 | 277,302 | 9.67 |
| 3/11/2025 | 9.31 | 9.53 | 9.02 | 9.39 | 166,763 | 9.39 |
| 3/10/2025 | 9.39 | 9.83 | 9.00 | 9.06 | 342,839 | 9.06 |
| 3/07/2025 | 10.47 | 10.59 | 9.44 | 9.83 | 625,014 | 9.83 |
| 3/06/2025 | 10.14 | 10.85 | 10.01 | 10.56 | 890,110 | 10.56 |
| 3/05/2025 | 9.65 | 9.95 | 9.53 | 9.91 | 400,702 | 9.91 |
| 3/04/2025 | 8.55 | 9.15 | 8.33 | 9.07 | 695,458 | 9.07 |
| 3/03/2025 | 9.44 | 9.44 | 8.77 | 9.15 | 525,474 | 9.15 |
| 2/28/2025 | 7.94 | 7.97 | 7.80 | 7.95 | 132,642 | 7.95 |
| 2/27/2025 | 8.20 | 8.20 | 7.97 | 7.97 | 196,578 | 7.97 |
| 2/26/2025 | 7.60 | 8.06 | 7.55 | 7.85 | 509,182 | 7.85 |
| 2/25/2025 | 7.45 | 7.70 | 7.23 | 7.46 | 854,554 | 7.46 |
| 2/24/2025 | 6.41 | 6.71 | 6.41 | 6.62 | 90,293 | 6.62 |
| 2/21/2025 | 6.35 | 6.40 | 6.25 | 6.35 | 15,667 | 6.35 |
| 2/20/2025 | 6.13 | 6.31 | 6.13 | 6.24 | 82,891 | 6.24 |
| 2/19/2025 | 5.99 | 6.29 | 5.99 | 6.06 | 67,794 | 6.06 |
| 2/18/2025 | 6.20 | 6.45 | 6.20 | 6.37 | 228,439 | 6.37 |
| 2/14/2025 | 4.99 | 5.00 | 4.96 | 4.96 | 123,016 | 4.96 |
| 2/13/2025 | 5.02 | 5.14 | 4.88 | 4.88 | 5,047 | 4.88 |
| 2/12/2025 | 4.82 | 4.82 | 4.79 | 4.79 | 416 | 4.79 |
| 2/11/2025 | 4.90 | 4.90 | 4.80 | 4.80 | 657 | 4.80 |
| 2/10/2025 | 4.79 | 4.89 | 4.61 | 4.89 | 29,251 | 4.89 |
| 2/07/2025 | 5.00 | 5.00 | 4.85 | 4.85 | 9,526 | 4.85 |
| 2/06/2025 | 4.77 | 4.90 | 4.77 | 4.88 | 7,134 | 4.88 |
| 2/05/2025 | 4.74 | 4.80 | 4.72 | 4.77 | 10,302 | 4.77 |
| 2/04/2025 | 4.66 | 4.66 | 4.62 | 4.63 | 25,391 | 4.63 |
| 2/03/2025 | 4.79 | 4.96 | 4.79 | 4.95 | 19,641 | 4.95 |
| 1/31/2025 | 5.14 | 5.14 | 5.07 | 5.07 | 3,639 | 5.07 |
| 1/30/2025 | 5.07 | 5.10 | 5.00 | 5.08 | 27,184 | 5.08 |
| 1/29/2025 | 4.88 | 4.98 | 4.88 | 4.97 | 20,131 | 4.97 |
| 1/28/2025 | 4.92 | 4.95 | 4.90 | 4.95 | 21,602 | 4.95 |
| 1/27/2025 | 4.90 | 4.94 | 4.87 | 4.91 | 97,585 | 4.91 |
| 1/24/2025 | 4.63 | 4.74 | 4.63 | 4.72 | 209,127 | 4.72 |
| 1/23/2025 | 4.50 | 4.55 | 4.45 | 4.47 | 83,390 | 4.47 |
| 1/22/2025 | 4.40 | 4.40 | 4.20 | 4.25 | 54,912 | 4.25 |
| 1/21/2025 | 4.34 | 4.34 | 4.34 | 4.34 | 3,321 | 4.34 |
| 1/17/2025 | 4.26 | 4.30 | 4.26 | 4.28 | 3,047 | 4.28 |