thyssenkrupp AG (TKAMY)
OTC: TKAMY
· Real-Time Price · USD
14.68
0.59 (4.22%)
At close: Oct 03, 2025, 3:53 PM
14.52
-1.09%
After-hours: Oct 03, 2025, 12:55 PM EDT
TKAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.73 | 14.82 | 14.44 | 14.71 | 14.71 | 4.40% | 183,073 |
| Oct 2, 2025 | 14.50 | 14.60 | 13.89 | 14.09 | 14.09 | -2.69% | 49,801 |
| Oct 1, 2025 | 14.42 | 14.55 | 14.34 | 14.48 | 14.48 | 5.16% | 57,500 |
| Sep 30, 2025 | 13.56 | 13.80 | 13.53 | 13.77 | 13.77 | 1.32% | 14,900 |
| Sep 29, 2025 | 13.73 | 13.73 | 13.54 | 13.59 | 13.59 | -0.95% | 8,325 |
| Sep 26, 2025 | 13.71 | 13.78 | 13.63 | 13.72 | 13.72 | 3.39% | 7,200 |
| Sep 25, 2025 | 13.35 | 13.41 | 13.15 | 13.27 | 13.27 | -3.00% | 15,200 |
| Sep 24, 2025 | 13.59 | 13.72 | 13.57 | 13.68 | 13.68 | 0.29% | 24,700 |
| Sep 23, 2025 | 13.90 | 13.94 | 13.58 | 13.64 | 13.64 | -1.09% | 17,400 |
| Sep 22, 2025 | 13.97 | 13.98 | 13.71 | 13.79 | 13.79 | 0.73% | 24,137 |
| Sep 19, 2025 | 13.94 | 13.94 | 13.61 | 13.69 | 13.69 | -1.16% | 25,019 |
| Sep 18, 2025 | 13.67 | 13.85 | 13.44 | 13.85 | 13.85 | 3.36% | 75,100 |
| Sep 17, 2025 | 13.19 | 13.66 | 13.12 | 13.40 | 13.40 | -1.03% | 71,417 |
| Sep 16, 2025 | 13.50 | 13.72 | 13.47 | 13.54 | 13.54 | 5.29% | 550,200 |
| Sep 15, 2025 | 12.60 | 12.86 | 12.60 | 12.86 | 12.86 | 4.38% | 25,515 |
| Sep 12, 2025 | 12.36 | 12.37 | 12.28 | 12.32 | 12.32 | 0.33% | 6,535 |
| Sep 11, 2025 | 12.16 | 12.34 | 12.14 | 12.28 | 12.28 | 2.08% | 13,602 |
| Sep 10, 2025 | 11.92 | 12.03 | 11.92 | 12.03 | 12.03 | 2.47% | 25,241 |
| Sep 9, 2025 | 11.75 | 11.82 | 11.73 | 11.74 | 11.74 | -1.51% | 21,200 |
| Sep 8, 2025 | 11.74 | 11.93 | 11.71 | 11.92 | 11.92 | 4.10% | 17,900 |
Page 1 of 136