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 )

5.380 +0.027 (+0.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
May 29, 2020 6.724 6.760 6.640 6.720 23,600 -0.09(-1.32%)
May 28, 2020 6.845 6.870 6.800 6.810 3,608 +0.20(+3.03%)
May 27, 2020 6.560 6.610 6.410 6.610 31,101 +0.11(+1.69%)
May 26, 2020 6.540 6.580 6.500 6.500 43,017 +0.72(+12.46%)
May 22, 2020 5.812 5.840 5.764 5.780 5,900 +0.00(+0.00%)
May 21, 2020 5.920 5.970 5.780 5.780 40,142 +0.07(+1.23%)
May 20, 2020 5.740 5.750 5.680 5.710 26,048 +0.13(+2.33%)
May 19, 2020 5.550 5.690 5.460 5.580 120,040 +0.18(+3.33%)
May 18, 2020 5.310 5.520 5.190 5.400 50,696 +0.59(+12.27%)
May 15, 2020 4.600 4.870 4.600 4.810 38,200 +0.18(+3.89%)
May 14, 2020 4.350 4.700 4.350 4.630 27,759 +0.14(+3.12%)
May 13, 2020 4.570 4.570 4.453 4.490 58,387 +0.00(+0.00%)
May 12, 2020 4.600 4.610 4.470 4.490 162,179 -0.79(-15.04%)
May 11, 2020 5.500 5.500 5.171 5.285 63,615 -0.44(-7.61%)
May 08, 2020 5.816 5.860 5.700 5.720 9,800 -0.04(-0.74%)
May 07, 2020 5.740 5.851 5.700 5.763 35,736 +0.07(+1.27%)
May 06, 2020 5.890 5.890 5.660 5.690 5,501 -0.12(-2.15%)
May 05, 2020 5.900 5.900 5.770 5.815 4,296 +0.00(+0.00%)
May 04, 2020 5.830 5.860 5.730 5.815 28,891 -0.74(-11.36%)
May 01, 2020 6.900 6.900 6.390 6.560 13,100 -0.09(-1.35%)
Apr 30, 2020 6.650 6.745 6.620 6.650 31,646 -0.24(-3.48%)
Apr 29, 2020 6.690 6.890 6.690 6.890 30,271 +0.60(+9.54%)
Apr 28, 2020 6.410 6.410 6.260 6.290 60,134 -0.08(-1.19%)
Apr 27, 2020 6.350 6.400 6.240 6.366 46,088 +0.38(+6.28%)
Apr 24, 2020 6.105 6.157 5.920 5.990 8,400 -0.05(-0.91%)
Apr 23, 2020 6.020 6.210 6.010 6.045 30,612 -0.04(-0.69%)
Apr 22, 2020 6.050 6.106 5.980 6.087 76,839 +0.09(+1.45%)
Apr 21, 2020 5.970 6.030 5.900 6.000 46,433 -0.24(-3.85%)
Apr 20, 2020 6.237 6.380 6.143 6.240 20,189 -0.33(-4.96%)
Apr 17, 2020 6.450 6.566 6.310 6.566 45,600 +0.66(+11.10%)
Apr 16, 2020 5.990 5.990 5.810 5.910 59,829 +0.01(+0.17%)
Apr 15, 2020 6.150 6.150 5.880 5.900 63,148 -0.86(-12.69%)
Apr 14, 2020 6.800 6.860 6.670 6.758 111,377 +0.53(+8.44%)
Apr 13, 2020 6.355 6.437 6.187 6.231 10,874 -0.23(-3.54%)
Apr 09, 2020 6.300 6.460 6.290 6.460 164,300 +0.34(+5.56%)
Apr 08, 2020 5.940 6.120 5.890 6.120 89,208 +0.15(+2.51%)
Apr 07, 2020 6.060 6.100 5.900 5.970 166,044 +0.62(+11.59%)
Apr 06, 2020 5.250 5.400 5.210 5.350 154,411 +0.64(+13.71%)
Apr 03, 2020 4.750 4.835 4.600 4.705 79,500 -0.46(-8.82%)
Apr 02, 2020 4.930 5.160 4.880 5.160 60,439 +0.03(+0.58%)
Apr 01, 2020 4.980 5.150 4.967 5.130 68,538 -0.03(-0.65%)
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%)
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.