Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Thyssenkrupp Ag ADR (OP: TKAMY )

3.810 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.819 3.819 3.770 3.810 2,725 -0.12(-3.05%)
Sep 30, 2024 3.870 3.930 3.870 3.930 3,910 +0.07(+1.81%)
Sep 27, 2024 3.840 3.860 3.800 3.860 3,177 +0.11(+2.93%)
Sep 26, 2024 3.769 3.783 3.750 3.750 2,946 +0.09(+2.46%)
Sep 25, 2024 3.660 3.670 3.660 3.660 11,107 -0.01(-0.27%)
Sep 24, 2024 3.710 3.710 3.650 3.670 7,333 +0.13(+3.67%)
Sep 23, 2024 3.640 3.640 3.540 3.540 21,483 +0.05(+1.43%)
Sep 20, 2024 3.550 3.550 3.490 3.490 18,516 -0.04(-1.26%)
Sep 19, 2024 3.574 3.580 3.534 3.534 7,349 +0.14(+4.26%)
Sep 18, 2024 3.390 3.450 3.350 3.390 15,549 +0.09(+2.73%)
Sep 17, 2024 3.340 3.390 3.290 3.300 11,510 +0.04(+1.16%)
Sep 16, 2024 3.300 3.300 3.262 3.262 3,637 -0.10(-2.86%)
Sep 13, 2024 3.345 3.358 3.250 3.358 3,562 +0.16(+4.94%)
Sep 12, 2024 3.125 3.200 3.115 3.200 3,598 +0.10(+3.23%)
Sep 11, 2024 3.110 3.170 3.100 3.100 3,167 -0.02(-0.48%)
Sep 10, 2024 3.160 3.162 3.080 3.115 27,900 -0.15(-4.65%)
Sep 09, 2024 3.263 3.270 3.260 3.267 21,879 -0.09(-2.56%)
Sep 06, 2024 3.410 3.430 3.350 3.353 6,113 -0.08(-2.24%)
Sep 05, 2024 3.445 3.445 3.390 3.430 11,060 -0.07(-2.00%)
Sep 04, 2024 3.522 3.522 3.460 3.500 8,532 +0.00(+0.00%)
Sep 03, 2024 3.556 3.600 3.500 3.500 13,770 -0.12(-3.31%)
Aug 29, 2024 3.620 225 +0.01(+0.28%)
Aug 28, 2024 3.590 3.610 3.565 3.610 3,573 -0.05(-1.37%)
Aug 27, 2024 3.640 3.665 3.640 3.660 3,108 +0.00(+0.00%)
Aug 26, 2024 3.590 3.660 3.590 3.660 1,320 +0.06(+1.67%)
Aug 23, 2024 3.550 3.650 3.550 3.600 10,930 +0.02(+0.56%)
Aug 22, 2024 3.565 3.580 3.540 3.580 15,252 -0.10(-2.72%)
Aug 21, 2024 3.680 3.680 3.680 3.680 1,000 +0.14(+3.90%)
Aug 20, 2024 3.640 3.640 3.530 3.542 23,325 -0.09(-2.48%)
Aug 19, 2024 3.560 3.700 3.560 3.632 15,591 +0.18(+5.28%)
Aug 16, 2024 3.480 3.540 3.420 3.450 5,801 -0.02(-0.58%)
Aug 15, 2024 3.495 3.500 3.430 3.470 7,761 +0.02(+0.58%)
Aug 14, 2024 3.515 3.570 3.450 3.450 16,449 -0.23(-6.25%)
Aug 13, 2024 3.700 3.700 3.680 3.680 1,556 +0.05(+1.38%)
Aug 12, 2024 3.640 3.700 3.630 3.630 3,452 -0.05(-1.36%)
Aug 09, 2024 3.670 3.680 3.670 3.680 5,647 -0.07(-1.87%)
Aug 08, 2024 3.755 3.800 3.715 3.750 4,309 -0.01(-0.22%)
Aug 07, 2024 3.760 3.784 3.758 3.758 2,335 -0.01(-0.25%)
Aug 06, 2024 3.790 3.790 3.760 3.768 3,448 +0.10(+2.67%)
Aug 05, 2024 3.600 3.680 3.600 3.670 7,979 -0.15(-3.83%)
Aug 02, 2024 3.794 3.860 3.760 3.816 2,683 +0.08(+2.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.