Thyssenkrupp Ag ADR (TKAMY)

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	9.81	9.85	9.68	9.77	117,984	9.77
5/29/2025	9.64	9.64	9.44	9.54	73,093	9.54
5/28/2025	10.11	10.40	10.01	10.03	61,411	10.03
5/27/2025	10.47	10.56	10.31	10.55	99,406	10.55
5/23/2025	9.70	9.88	9.68	9.81	38,928	9.81
5/22/2025	9.76	9.80	9.68	9.77	18,745	9.77
5/21/2025	9.88	9.92	9.66	9.73	38,617	9.73
5/20/2025	9.88	10.13	9.88	9.99	66,193	9.99
5/19/2025	9.28	9.71	9.25	9.40	102,933	9.40
5/16/2025	9.06	9.42	9.02	9.28	89,003	9.28
5/15/2025	9.19	9.40	9.08	9.25	174,097	9.25
5/14/2025	10.55	10.62	10.46	10.52	37,215	10.52
5/13/2025	10.61	10.73	10.55	10.65	49,773	10.65
5/12/2025	10.93	11.55	10.62	10.68	80,767	10.68
5/09/2025	11.61	11.71	11.44	11.52	38,193	11.52
5/08/2025	11.67	11.90	11.57	11.62	39,828	11.62
5/07/2025	11.99	11.99	11.51	11.51	45,122	11.51
5/06/2025	11.59	11.86	11.53	11.68	50,493	11.68
5/05/2025	11.67	11.72	11.53	11.71	67,935	11.71
5/02/2025	11.38	11.70	11.37	11.68	42,250	11.68
5/01/2025	11.51	11.56	11.35	11.38	36,779	11.38
4/30/2025	11.00	11.41	10.86	11.39	32,047	11.39
4/29/2025	11.38	11.45	11.14	11.24	48,708	11.24
4/28/2025	11.49	11.58	11.31	11.50	89,245	11.50
4/25/2025	11.01	11.43	11.01	11.25	31,576	11.25
4/24/2025	10.86	11.05	10.70	11.05	23,939	11.05
4/23/2025	10.76	10.86	10.70	10.79	39,181	10.79
4/22/2025	10.46	10.83	10.46	10.77	28,456	10.77
4/21/2025	10.75	10.87	10.42	10.63	21,855	10.63
4/17/2025	10.64	10.81	10.58	10.67	47,695	10.67
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