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 (%)
Aug 31, 2020 7.320 7.320 7.160 7.160 103,846 -0.05(-0.69%)
Aug 28, 2020 7.120 7.210 7.117 7.210 7,200 -0.04(-0.48%)
Aug 27, 2020 7.380 7.380 7.210 7.245 2,873 -0.00(-0.07%)
Aug 26, 2020 7.220 7.380 7.220 7.250 3,434 -0.03(-0.41%)
Aug 25, 2020 7.310 7.320 7.220 7.280 7,974 +0.00(+0.00%)
Aug 24, 2020 7.280 7.280 7.280 7.280 487 +0.06(+0.83%)
Aug 21, 2020 7.240 7.240 7.080 7.220 3,600 -0.03(-0.35%)
Aug 20, 2020 7.087 7.245 7.050 7.245 3,863 -0.27(-3.66%)
Aug 19, 2020 7.480 7.540 7.462 7.520 5,429 +0.03(+0.40%)
Aug 18, 2020 7.570 7.600 7.450 7.490 11,248 +0.12(+1.63%)
Aug 17, 2020 7.530 7.560 7.370 7.370 15,975 +0.21(+2.86%)
Aug 14, 2020 6.995 7.300 6.983 7.165 9,400 -0.13(-1.85%)
Aug 13, 2020 7.300 7.370 7.215 7.300 30,017 -1.47(-16.76%)
Aug 12, 2020 8.860 8.860 8.715 8.770 4,479 +0.15(+1.74%)
Aug 11, 2020 8.830 8.870 8.620 8.620 9,135 -0.11(-1.20%)
Aug 10, 2020 8.520 8.750 8.520 8.725 11,600 +0.42(+5.12%)
Aug 07, 2020 8.120 8.300 8.120 8.300 2,600 -0.07(-0.84%)
Aug 06, 2020 8.375 8.386 8.330 8.370 4,101 -0.04(-0.48%)
Aug 05, 2020 8.410 8.490 8.410 8.410 32,711 +0.42(+5.26%)
Aug 04, 2020 7.935 8.030 7.935 7.990 11,295 +0.13(+1.62%)
Aug 03, 2020 7.742 7.900 7.742 7.863 7,087 +0.21(+2.72%)
Jul 31, 2020 7.930 7.970 7.650 7.655 26,000 -0.05(-0.71%)
Jul 30, 2020 7.750 7.750 7.530 7.710 7,048 -0.22(-2.77%)
Jul 29, 2020 7.900 7.930 7.860 7.930 2,961 -0.20(-2.46%)
Jul 28, 2020 8.135 8.135 8.086 8.130 5,897 +0.05(+0.62%)
Jul 27, 2020 8.100 8.100 8.080 8.080 1,733 -0.14(-1.70%)
Jul 24, 2020 8.210 8.300 8.210 8.220 4,800 +0.14(+1.73%)
Jul 23, 2020 8.130 8.130 8.080 8.080 3,853 -0.06(-0.74%)
Jul 22, 2020 8.020 8.156 8.020 8.140 7,880 -0.04(-0.49%)
Jul 21, 2020 8.200 8.200 8.170 8.180 4,603 +0.15(+1.93%)
Jul 20, 2020 7.935 8.025 7.910 8.025 6,111 +0.04(+0.44%)
Jul 17, 2020 8.075 8.080 7.985 7.990 8,800 -0.15(-1.84%)
Jul 16, 2020 8.200 8.216 8.120 8.140 8,947 -0.06(-0.79%)
Jul 15, 2020 8.290 8.295 8.190 8.205 20,356 +0.34(+4.39%)
Jul 14, 2020 7.780 7.910 7.780 7.860 6,318 +0.24(+3.15%)
Jul 13, 2020 7.803 7.855 7.620 7.620 10,097 +0.22(+2.99%)
Jul 10, 2020 7.180 7.410 7.180 7.399 8,200 +0.28(+3.87%)
Jul 09, 2020 7.160 7.160 7.080 7.123 6,736 -0.04(-0.52%)
Jul 08, 2020 7.145 7.160 7.145 7.160 1,202 -0.16(-2.19%)
Jul 07, 2020 7.277 7.400 7.277 7.320 12,752 -0.07(-0.95%)
Jul 06, 2020 7.437 7.450 7.340 7.390 10,441 +0.19(+2.64%)
Jul 02, 2020 7.300 7.330 7.140 7.200 7,400 +0.33(+4.88%)
Jul 01, 2020 6.910 6.920 6.837 6.865 9,302 -0.19(-2.76%)
Jun 30, 2020 6.890 7.090 6.890 7.060 9,886 +0.20(+2.92%)
Jun 29, 2020 6.790 6.935 6.750 6.860 21,306 +0.24(+3.63%)
Jun 26, 2020 6.750 6.750 6.550 6.620 16,300 -0.43(-6.10%)
Jun 25, 2020 6.880 7.050 6.880 7.050 8,183 +0.17(+2.47%)
Jun 24, 2020 7.060 7.060 6.825 6.880 25,066 -0.53(-7.15%)
Jun 23, 2020 7.500 7.500 7.300 7.410 18,995 +0.16(+2.14%)
Jun 22, 2020 7.280 7.367 7.250 7.255 8,573 -0.30(-4.03%)
Jun 19, 2020 7.830 7.830 7.510 7.560 27,600 -0.15(-1.88%)
Jun 18, 2020 7.720 7.775 7.640 7.705 9,304 -0.19(-2.42%)
Jun 17, 2020 7.860 7.900 7.790 7.896 6,803 +0.07(+0.89%)
Jun 16, 2020 8.000 8.045 7.783 7.826 32,463 +0.04(+0.46%)
Jun 15, 2020 7.390 7.790 7.390 7.790 17,533 -0.12(-1.52%)
Jun 12, 2020 7.965 8.130 7.710 7.910 57,800 +0.82(+11.57%)
Jun 11, 2020 7.440 7.550 7.060 7.090 45,214 -1.00(-12.36%)
Jun 10, 2020 8.040 8.140 8.000 8.090 59,672 -0.21(-2.47%)
Jun 09, 2020 8.270 8.320 8.150 8.295 35,286 -0.47(-5.36%)
Jun 08, 2020 8.860 8.910 8.630 8.765 90,464 +0.48(+5.83%)
Jun 05, 2020 8.430 8.490 8.240 8.283 9,600 +0.58(+7.56%)
Jun 04, 2020 7.690 7.790 7.580 7.700 14,742 +0.17(+2.19%)
Jun 03, 2020 7.430 7.540 7.426 7.535 15,760 +0.33(+4.51%)
Jun 02, 2020 7.160 7.220 7.150 7.210 26,980 +0.28(+4.04%)
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.