Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Thyssenkrupp Ag ADR (OP: TKAMY )

6.240 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Feb 20, 2025 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 (%)
Feb 20, 2025 6.130 6.310 6.130 6.240 82,891 +0.18(+2.97%)
Feb 19, 2025 5.990 6.290 5.990 6.060 67,794 -0.31(-4.79%)
Feb 18, 2025 6.200 6.450 6.200 6.365 228,439 +1.41(+28.33%)
Feb 14, 2025 4.990 5.000 4.960 4.960 123,016 +0.08(+1.64%)
Feb 13, 2025 5.016 5.140 4.880 4.880 5,047 +0.09(+1.99%)
Feb 12, 2025 4.820 4.820 4.785 4.785 416 -0.01(-0.31%)
Feb 11, 2025 4.900 4.900 4.800 4.800 657 -0.09(-1.84%)
Feb 10, 2025 4.792 4.890 4.610 4.890 29,251 +0.04(+0.82%)
Feb 07, 2025 5.000 5.000 4.850 4.850 9,526 -0.03(-0.61%)
Feb 06, 2025 4.770 4.900 4.770 4.880 7,134 +0.11(+2.31%)
Feb 05, 2025 4.735 4.800 4.720 4.770 10,302 +0.14(+3.14%)
Feb 04, 2025 4.664 4.664 4.620 4.625 25,391 -0.32(-6.53%)
Feb 03, 2025 4.790 4.960 4.790 4.948 19,641 -0.12(-2.32%)
Jan 31, 2025 5.138 5.138 5.066 5.066 3,639 -0.02(-0.38%)
Jan 30, 2025 5.072 5.099 5.000 5.085 27,184 +0.11(+2.21%)
Jan 29, 2025 4.880 4.980 4.880 4.975 20,131 +0.02(+0.51%)
Jan 28, 2025 4.917 4.950 4.900 4.950 21,602 +0.04(+0.81%)
Jan 27, 2025 4.900 4.940 4.866 4.910 97,585 +0.19(+4.08%)
Jan 24, 2025 4.631 4.740 4.630 4.718 209,127 +0.25(+5.54%)
Jan 23, 2025 4.500 4.550 4.450 4.470 83,390 +0.22(+5.18%)
Jan 22, 2025 4.400 4.400 4.200 4.250 54,912 -0.09(-2.07%)
Jan 21, 2025 4.340 4.340 4.340 4.340 3,321 +0.06(+1.40%)
Jan 17, 2025 4.260 4.298 4.260 4.280 3,047 +0.17(+4.14%)
Jan 16, 2025 4.110 4.110 4.110 4.110 812 -0.06(-1.44%)
Jan 15, 2025 4.090 4.170 4.090 4.170 905 +0.12(+2.96%)
Jan 14, 2025 4.070 4.090 3.990 4.050 3,746 +0.14(+3.50%)
Jan 13, 2025 3.913 3.913 3.913 3.913 295 -0.10(-2.42%)
Jan 10, 2025 3.950 4.010 3.840 4.010 22,775 +0.06(+1.52%)
Jan 08, 2025 4.000 4.000 3.910 3.950 18,194 -0.17(-4.01%)
Jan 07, 2025 4.150 4.150 4.115 4.115 7,600 -0.05(-1.32%)
Jan 06, 2025 4.030 4.170 4.030 4.170 1,270 +0.15(+3.73%)
Jan 03, 2025 4.150 4.150 4.020 4.020 1,894 -0.13(-3.21%)
Jan 02, 2025 4.153 4.153 4.153 4.153 252 +0.11(+2.76%)
Dec 31, 2024 4.042 0 -0.04(-0.94%)
Dec 30, 2024 4.010 4.170 4.010 4.080 2,956 -0.01(-0.37%)
Dec 27, 2024 4.150 4.170 4.095 4.095 50,641 -0.02(-0.40%)
Dec 26, 2024 4.115 4.115 4.112 4.112 802 +0.06(+1.52%)
Dec 24, 2024 4.050 4.050 4.050 4.050 221 -0.10(-2.41%)
Dec 23, 2024 4.116 4.150 4.090 4.150 1,934 +0.04(+0.97%)
Dec 20, 2024 4.100 4.165 4.100 4.110 5,295 -0.04(-1.01%)
Dec 19, 2024 4.280 4.280 4.150 4.152 1,562 +0.00(+0.05%)
Dec 18, 2024 4.340 4.350 4.150 4.150 18,677 -0.19(-4.38%)
Dec 17, 2024 4.330 4.345 4.330 4.340 9,228 +0.01(+0.32%)
Dec 16, 2024 4.290 4.400 4.270 4.326 12,293 -0.02(-0.55%)
Dec 13, 2024 4.490 4.490 4.260 4.350 23,687 -0.11(-2.47%)
Dec 12, 2024 4.640 4.640 4.419 4.460 7,694 +0.07(+1.59%)
Dec 11, 2024 4.400 4.400 4.390 4.390 2,095 +0.04(+0.92%)
Dec 10, 2024 4.400 4.460 4.350 4.350 13,670 -0.03(-0.57%)
Dec 09, 2024 4.440 4.440 4.325 4.375 5,261 -0.07(-1.46%)
Dec 06, 2024 4.310 4.440 4.310 4.440 1,401 +0.19(+4.47%)
Dec 05, 2024 4.400 4.400 4.230 4.250 2,828 +0.03(+0.59%)
Dec 04, 2024 4.150 4.250 4.150 4.225 6,530 +0.13(+3.10%)
Dec 03, 2024 4.098 4.110 4.098 4.098 4,669 -0.01(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.