thyssenkrupp AG (TKAMY)
OTCMKTS · Delayed Price · Currency is USD
15.01
+0.48 (3.30%)
At close: Nov 9, 2026
TKAMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.29 | 15.18 | 13.99 | 15.01 | 15.01 | 3.30% | 81,551 |
| Nov 6, 2026 | 14.62 | 14.62 | 14.18 | 14.53 | 14.53 | -0.68% | 30,958 |
| Nov 5, 2026 | 15.34 | 15.76 | 14.63 | 14.63 | 14.63 | -4.38% | 13,568 |
| Nov 4, 2026 | 15.88 | 16.13 | 14.04 | 15.30 | 15.30 | -3.00% | 49,077 |
| Nov 3, 2026 | 15.89 | 15.89 | 15.43 | 15.77 | 15.77 | 2.45% | 889 |
| Nov 2, 2026 | 14.70 | 15.81 | 14.70 | 15.40 | 15.40 | 1.69% | 4,713 |
| Oct 30, 2026 | 14.99 | 15.14 | 14.90 | 15.14 | 15.14 | -0.79% | 7,681 |
| Oct 29, 2026 | 15.27 | 15.51 | 15.23 | 15.26 | 15.26 | -0.26% | 2,298 |
| Oct 28, 2026 | 15.23 | 15.48 | 15.10 | 15.30 | 15.30 | -4.97% | 3,021 |
| Oct 27, 2026 | 16.00 | 16.33 | 16.00 | 16.10 | 16.10 | 4.27% | 8,776 |
| Oct 26, 2026 | 15.67 | 15.79 | 15.44 | 15.44 | 15.44 | 0.75% | 7,087 |
| Oct 23, 2026 | 15.16 | 15.48 | 15.02 | 15.33 | 15.33 | 0.49% | 6,472 |
| Oct 22, 2026 | 15.55 | 15.59 | 15.25 | 15.25 | 15.25 | -4.38% | 9,477 |
| Oct 21, 2026 | 15.94 | 15.98 | 15.94 | 15.95 | 15.95 | 1.72% | 3,581 |
| Oct 20, 2026 | 15.48 | 15.83 | 15.37 | 15.68 | 15.68 | 1.29% | 6,321 |
| Oct 19, 2026 | 15.89 | 15.89 | 15.48 | 15.48 | 15.48 | -2.82% | 6,288 |
| Oct 16, 2026 | 15.97 | 15.97 | 15.89 | 15.93 | 15.93 | 1.98% | 860 |
| Oct 15, 2026 | 15.40 | 15.62 | 15.40 | 15.62 | 15.62 | 2.70% | 3,724 |
| Oct 14, 2026 | 15.59 | 15.59 | 15.16 | 15.21 | 15.21 | -1.95% | 25,804 |
| Oct 13, 2026 | 15.49 | 15.52 | 15.45 | 15.51 | 15.51 | 0.56% | 5,413 |
| Oct 12, 2026 | 15.46 | 15.49 | 15.42 | 15.43 | 15.43 | 0.62% | 2,544 |
| Oct 9, 2026 | 15.27 | 15.33 | 15.16 | 15.33 | 15.33 | 6.02% | 7,947 |
| Oct 8, 2026 | 14.50 | 14.57 | 14.38 | 14.46 | 14.46 | -3.74% | 7,047 |
| Oct 7, 2026 | 15.07 | 15.07 | 14.84 | 15.02 | 15.02 | -3.28% | 5,104 |
| Oct 6, 2026 | 15.61 | 15.61 | 15.51 | 15.53 | 15.53 | 0.38% | 1,568 |
| Oct 5, 2026 | 15.36 | 15.47 | 15.31 | 15.47 | 15.47 | -1.65% | 7,385 |
| Oct 2, 2026 | 15.90 | 16.16 | 15.58 | 15.73 | 15.73 | 2.00% | 18,382 |
| Oct 1, 2026 | 15.58 | 15.60 | 15.24 | 15.42 | 15.42 | -6.02% | 28,991 |
| Sep 30, 2026 | 16.52 | 16.53 | 16.41 | 16.41 | 16.41 | -0.90% | 13,301 |
| Sep 29, 2026 | 16.72 | 16.72 | 16.43 | 16.56 | 16.56 | -4.62% | 37,388 |
| Sep 28, 2026 | 17.75 | 17.78 | 17.28 | 17.36 | 17.36 | -1.36% | 4,874 |
| Sep 25, 2026 | 17.19 | 17.60 | 17.19 | 17.60 | 17.60 | 4.58% | 12,408 |
| Sep 24, 2026 | 16.98 | 16.98 | 16.62 | 16.83 | 16.83 | -1.00% | 7,444 |
| Sep 23, 2026 | 17.21 | 17.21 | 16.89 | 17.00 | 17.00 | -3.63% | 10,884 |
| Sep 22, 2026 | 17.45 | 17.64 | 17.42 | 17.64 | 17.64 | 4.01% | 25,716 |
| Sep 21, 2026 | 17.11 | 17.12 | 16.90 | 16.96 | 16.96 | -3.14% | 11,597 |
| Sep 18, 2026 | 17.70 | 17.70 | 17.34 | 17.51 | 17.51 | -1.30% | 211,165 |
| Sep 17, 2026 | 18.10 | 18.10 | 17.74 | 17.74 | 17.74 | 3.08% | 43,003 |
| Sep 16, 2026 | 17.51 | 17.83 | 17.21 | 17.21 | 17.21 | -1.09% | 11,401 |
| Sep 15, 2026 | 17.53 | 17.62 | 17.40 | 17.40 | 17.40 | - | 67,858 |
| Sep 14, 2026 | 17.00 | 17.46 | 17.00 | 17.40 | 17.40 | -2.41% | 4,902 |
| Sep 11, 2026 | 17.49 | 17.85 | 17.40 | 17.83 | 17.83 | 3.60% | 8,362 |
| Sep 10, 2026 | 17.42 | 17.42 | 17.10 | 17.21 | 17.21 | -3.48% | 27,928 |
| Sep 9, 2026 | 17.97 | 17.98 | 17.83 | 17.83 | 17.83 | -0.67% | 6,722 |
| Sep 8, 2026 | 18.16 | 18.16 | 17.92 | 17.95 | 17.95 | 2.10% | 40,538 |
| Sep 4, 2026 | 17.50 | 17.70 | 17.50 | 17.58 | 17.58 | 6.03% | 12,704 |
| Sep 3, 2026 | 16.53 | 16.58 | 16.41 | 16.58 | 16.58 | 1.94% | 15,329 |
| Sep 2, 2026 | 16.08 | 16.28 | 16.08 | 16.27 | 16.27 | -0.17% | 10,091 |
| Sep 1, 2026 | 16.21 | 16.45 | 16.21 | 16.29 | 16.29 | -2.50% | 11,101 |
| Aug 31, 2026 | 16.75 | 16.79 | 16.53 | 16.71 | 16.71 | -1.24% | 21,901 |