thyssenkrupp AG (TKAMY)
OTCMKTS
· Delayed Price · Currency is USD
3.844
+0.014 (0.37%)
Oct 2, 2024, 4:00 PM EDT
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.79% | 11,700 |
| Oct 1, 2024 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | -3.05% | 2,725 |
| Sep 30, 2024 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 1.81% | 3,910 |
| Sep 27, 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 2.93% | 3,200 |
| Sep 26, 2024 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | 2.46% | 2,946 |
| Sep 25, 2024 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -0.27% | 11,107 |
| Sep 24, 2024 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | 3.67% | 7,333 |
| Sep 23, 2024 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | 1.43% | 21,500 |
| Sep 20, 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 18,516 |
| Sep 19, 2024 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | 3.22% | 7,349 |
| Sep 18, 2024 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | 3.64% | 15,549 |
| Sep 17, 2024 | 3.34 | 3.39 | 3.29 | 3.30 | 3.30 | 1.23% | 11,510 |
| Sep 16, 2024 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.98% | 3,637 |
| Sep 13, 2024 | 3.35 | 3.36 | 3.25 | 3.36 | 3.36 | 5.00% | 3,600 |
| Sep 12, 2024 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3.23% | 3,600 |
| Sep 11, 2024 | 3.11 | 3.17 | 3.10 | 3.10 | 3.10 | -0.64% | 3,200 |
| Sep 10, 2024 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -4.59% | 27,900 |
| Sep 9, 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -2.39% | 21,900 |
| Sep 6, 2024 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | -2.33% | 6,113 |
| Sep 5, 2024 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -1.15% | 11,100 |
| Sep 4, 2024 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -0.86% | 8,500 |
| Sep 3, 2024 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.31% | 13,800 |
| Aug 30, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 200 |
| Aug 29, 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.28% | 3,022 |
| Aug 28, 2024 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | -1.37% | 3,600 |
| Aug 27, 2024 | 3.64 | 3.67 | 3.64 | 3.66 | 3.66 | - | 3,108 |
| Aug 26, 2024 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 1,320 |
| Aug 23, 2024 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | 0.56% | 10,930 |
| Aug 22, 2024 | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | -2.72% | 15,300 |
| Aug 21, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | 1,000 |
| Aug 20, 2024 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -2.48% | 23,325 |
| Aug 19, 2024 | 3.56 | 3.70 | 3.56 | 3.63 | 3.63 | 5.22% | 15,600 |
| Aug 16, 2024 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | -0.58% | 5,801 |
| Aug 15, 2024 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | 0.58% | 7,800 |
| Aug 14, 2024 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -6.25% | 16,449 |
| Aug 13, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.38% | 1,600 |
| Aug 12, 2024 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 3,500 |
| Aug 9, 2024 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | -1.87% | 5,611 |
| Aug 8, 2024 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | -0.27% | 4,309 |
| Aug 7, 2024 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 2,335 |
| Aug 6, 2024 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | 2.72% | 3,448 |
| Aug 5, 2024 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | -3.93% | 8,000 |
| Aug 2, 2024 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | 2.14% | 2,700 |
| Aug 1, 2024 | 3.80 | 3.88 | 3.71 | 3.74 | 3.74 | -3.61% | 3,404 |
| Jul 31, 2024 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.78% | 1,000 |
| Jul 30, 2024 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 2.39% | 52,500 |
| Jul 29, 2024 | 3.85 | 3.87 | 3.75 | 3.76 | 3.76 | -4.33% | 10,725 |
| Jul 26, 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | -2.00% | 103,100 |
| Jul 25, 2024 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | -3.14% | 12,648 |
| Jul 24, 2024 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -1.66% | 6,700 |
| Jul 23, 2024 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | -2.09% | 4,249 |
| Jul 22, 2024 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 1,212 |
| Jul 19, 2024 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -1.39% | 6,849 |
| Jul 18, 2024 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.37% | 4,731 |
| Jul 17, 2024 | 4.39 | 4.41 | 4.34 | 4.38 | 4.38 | 0.69% | 2,517 |
| Jul 16, 2024 | 4.36 | 4.36 | 4.28 | 4.35 | 4.35 | -0.68% | 4,666 |
| Jul 15, 2024 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 5,928 |
| Jul 12, 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | -0.90% | 241 |
| Jul 11, 2024 | 4.41 | 4.45 | 4.39 | 4.44 | 4.44 | 0.68% | 2,767 |
| Jul 10, 2024 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 0.46% | 2,510 |
| Jul 9, 2024 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | -1.57% | 962 |
| Jul 8, 2024 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | -2.62% | 2,382 |
| Jul 5, 2024 | 4.74 | 4.74 | 4.55 | 4.58 | 4.58 | -2.14% | 5,253 |
| Jul 3, 2024 | 4.56 | 4.69 | 4.56 | 4.68 | 4.68 | 5.64% | 856 |
| Jul 2, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.34% | 417 |
| Jul 1, 2024 | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | 2.51% | 12,356 |
| Jun 28, 2024 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 0.23% | 5,198 |
| Jun 27, 2024 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.69% | 55,512 |
| Jun 26, 2024 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | -1.59% | 10,610 |
| Jun 25, 2024 | 4.38 | 4.45 | 4.37 | 4.41 | 4.41 | -3.08% | 48,668 |
| Jun 24, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | 1.11% | 714 |
| Jun 21, 2024 | 4.54 | 4.54 | 4.49 | 4.50 | 4.50 | -5.26% | 13,210 |
| Jun 20, 2024 | 4.74 | 4.76 | 4.73 | 4.75 | 4.75 | 2.15% | 2,637 |
| Jun 18, 2024 | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | 2.42% | 1,338 |
| Jun 17, 2024 | 4.51 | 4.54 | 4.47 | 4.54 | 4.54 | 2.02% | 3,371 |
| Jun 14, 2024 | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | -0.22% | 26,759 |
| Jun 13, 2024 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | -2.62% | 37,442 |
| Jun 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | 455 |
| Jun 11, 2024 | 4.53 | 4.53 | 4.47 | 4.51 | 4.51 | -2.17% | 10,131 |
| Jun 10, 2024 | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | -3.76% | 5,847 |
| Jun 7, 2024 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | -2.04% | 2,377 |
| Jun 6, 2024 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | -0.41% | 11,444 |
| Jun 5, 2024 | 4.90 | 4.96 | 4.90 | 4.91 | 4.91 | 0.61% | 6,826 |
| Jun 4, 2024 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | -2.98% | 12,448 |
| Jun 3, 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 1.41% | 6,691 |
| May 31, 2024 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 3,747 |
| May 30, 2024 | 4.95 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 2,003 |
| May 29, 2024 | 5.00 | 5.00 | 4.92 | 4.96 | 4.96 | -3.50% | 5,677 |
| May 28, 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | - | 788 |
| May 24, 2024 | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | 0.19% | 7,031 |
| May 23, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 0.98% | 4,420 |
| May 22, 2024 | 5.05 | 5.13 | 5.05 | 5.08 | 5.08 | -0.78% | 29,999 |
| May 21, 2024 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | -2.66% | 10,313 |
| May 20, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.23% | 8,071 |
| May 17, 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 0.56% | 5,995 |
| May 16, 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | -0.37% | 1,741 |
| May 15, 2024 | 5.22 | 5.38 | 5.22 | 5.37 | 5.37 | 0.19% | 3,635 |
| May 14, 2024 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | 3.08% | 2,290 |
| May 10, 2024 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | -1.52% | 6,073 |
| May 9, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 2.72% | 1,102 |