Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thyssenkrupp Ag ADR (OP: TKAMY )

4.510 -0.095 (-2.06%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.180 5.320 5.125 5.163 105,593 -0.09(-1.65%)
Mar 30, 2020 5.100 5.250 5.040 5.250 144,061 -0.06(-1.13%)
Mar 27, 2020 5.260 5.310 5.120 5.310 49,500 -0.29(-5.09%)
Mar 26, 2020 5.550 5.680 5.520 5.595 21,120 +0.04(+0.81%)
Mar 25, 2020 5.450 5.680 5.420 5.550 60,467 +0.21(+3.93%)
Mar 24, 2020 4.880 5.340 4.820 5.340 122,272 +1.18(+28.46%)
Mar 23, 2020 4.065 4.310 4.030 4.157 45,969 +0.21(+5.37%)
Mar 20, 2020 3.990 4.140 3.920 3.945 45,000 +0.10(+2.56%)
Mar 19, 2020 3.670 3.890 3.635 3.846 43,064 +0.01(+0.17%)
Mar 18, 2020 3.680 3.920 3.670 3.840 25,713 -0.26(-6.34%)
Mar 17, 2020 4.270 4.270 4.010 4.100 103,395 -0.40(-8.88%)
Mar 16, 2020 4.368 4.630 4.368 4.499 57,190 -0.87(-16.21%)
Mar 13, 2020 5.691 5.718 5.130 5.370 56,000 +0.06(+1.13%)
Mar 12, 2020 5.800 5.800 5.080 5.310 72,127 -1.16(-17.93%)
Mar 11, 2020 6.740 6.742 6.328 6.470 127,653 -0.60(-8.49%)
Mar 10, 2020 7.110 7.220 6.750 7.070 862,698 +0.41(+6.16%)
Mar 09, 2020 6.940 7.022 6.660 6.660 58,815 -1.11(-14.29%)
Mar 06, 2020 7.623 7.898 7.604 7.770 34,100 -0.27(-3.36%)
Mar 05, 2020 8.140 8.144 7.910 8.040 62,024 -0.73(-8.28%)
Mar 04, 2020 8.770 8.790 8.620 8.766 62,151 -0.23(-2.57%)
Mar 03, 2020 9.230 9.340 8.910 8.998 215,354 -0.66(-6.86%)
Mar 02, 2020 9.740 9.760 9.370 9.660 56,294 +0.15(+1.58%)
Feb 28, 2020 9.520 9.617 9.450 9.510 107,800 -1.11(-10.45%)
Feb 27, 2020 10.02 11.00 9.991 10.62 109,361 +0.62(+6.17%)
Feb 26, 2020 10.16 10.16 9.850 10.00 122,845 +0.02(+0.23%)
Feb 25, 2020 10.21 10.32 9.940 9.980 96,976 -0.34(-3.29%)
Feb 24, 2020 10.38 10.40 10.30 10.32 20,364 -0.35(-3.28%)
Feb 21, 2020 10.71 10.72 10.63 10.67 13,100 +0.14(+1.31%)
Feb 20, 2020 10.73 10.79 10.52 10.53 70,827 -0.31(-2.88%)
Feb 19, 2020 10.95 11.00 10.82 10.85 67,885 -0.37(-3.26%)
Feb 18, 2020 11.18 11.27 11.08 11.21 32,096 -0.86(-7.13%)
Feb 14, 2020 12.37 12.37 12.07 12.07 63,100 -0.19(-1.54%)
Feb 13, 2020 12.25 12.29 12.03 12.26 16,830 +0.23(+1.90%)
Feb 12, 2020 12.25 12.25 12.03 12.03 33,357 -0.03(-0.25%)
Feb 11, 2020 12.07 12.17 12.01 12.06 17,583 +0.15(+1.26%)
Feb 10, 2020 12.02 12.06 11.91 11.91 15,230 +0.04(+0.34%)
Feb 07, 2020 11.86 11.94 11.86 11.87 16,600 -0.39(-3.18%)
Feb 06, 2020 12.35 12.35 12.26 12.26 10,415 +0.27(+2.25%)
Feb 05, 2020 12.11 12.11 11.97 11.99 18,524 +0.06(+0.50%)
Feb 04, 2020 12.06 12.06 11.93 11.93 31,686 +0.27(+2.32%)
Feb 03, 2020 11.70 11.86 11.64 11.66 19,232 -0.62(-5.05%)
Jan 31, 2020 12.40 12.40 12.21 12.28 14,600 -0.72(-5.54%)
Jan 30, 2020 12.80 13.00 12.76 13.00 16,059 +0.14(+1.09%)
Jan 29, 2020 13.03 13.03 12.85 12.86 66,916 -0.16(-1.23%)
Jan 28, 2020 12.51 13.34 12.51 13.02 40,415 +0.74(+6.03%)
Jan 27, 2020 12.15 12.35 12.11 12.28 15,172 -0.14(-1.13%)
Jan 24, 2020 12.49 12.54 12.35 12.42 19,300 +0.09(+0.73%)
Jan 23, 2020 12.40 12.43 12.25 12.33 18,770 -0.41(-3.22%)
Jan 22, 2020 12.79 12.82 12.67 12.74 17,002 -0.28(-2.11%)
Jan 21, 2020 13.11 13.18 13.00 13.02 33,995 -0.37(-2.73%)
Jan 17, 2020 13.33 13.45 13.28 13.38 7,100 -0.06(-0.48%)
Jan 16, 2020 13.41 13.51 13.39 13.45 8,937 +0.21(+1.59%)
Jan 15, 2020 13.25 13.30 13.22 13.23 6,345 -0.12(-0.90%)
Jan 14, 2020 13.42 13.42 13.31 13.36 8,003 -0.20(-1.44%)
Jan 13, 2020 13.41 13.60 13.41 13.55 48,072 +0.43(+3.28%)
Jan 10, 2020 13.16 13.20 13.12 13.12 27,500 -0.38(-2.81%)
Jan 09, 2020 13.54 13.54 13.41 13.50 13,376 +0.06(+0.46%)
Jan 08, 2020 13.43 13.53 13.40 13.44 11,617 +0.02(+0.13%)
Jan 07, 2020 13.37 13.44 13.34 13.42 11,436 -0.01(-0.07%)
Jan 06, 2020 13.37 13.46 13.37 13.43 19,653 -0.10(-0.74%)
Jan 03, 2020 13.66 13.66 13.53 13.53 15,300 -0.14(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.