Thyssenkrupp Ag ADR (TKAMY)

Historical Prices For Thyssenkrupp Ag ADR (TKAMY)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	11.74	11.93	11.71	11.92	17,897	11.92
9/05/2025	11.66	11.78	11.45	11.48	38,488	11.48
9/04/2025	10.81	11.00	10.81	10.98	7,353	10.98
9/03/2025	10.77	10.88	10.75	10.78	16,039	10.78
9/02/2025	10.49	10.68	10.40	10.68	4,711	10.68
8/29/2025	10.51	10.56	10.51	10.55	130,076	10.55
8/28/2025	10.58	10.61	10.50	10.52	19,255	10.52
8/27/2025	10.39	10.56	10.36	10.39	16,523	10.39
8/26/2025	10.55	10.63	10.55	10.63	9,253	10.63
8/25/2025	10.50	10.61	10.46	10.54	34,110	10.54
8/22/2025	10.12	10.33	10.11	10.26	21,495	10.26
8/21/2025	10.23	10.25	10.09	10.12	19,521	10.12
8/20/2025	10.29	10.37	10.29	10.37	16,875	10.37
8/19/2025	10.21	10.30	10.17	10.23	22,368	10.23
8/18/2025	10.04	10.08	9.97	10.02	13,919	10.02
8/15/2025	9.69	9.74	9.62	9.64	96,986	9.64
8/14/2025	10.36	10.43	10.24	10.35	106,580	10.35
8/13/2025	11.39	11.43	11.23	11.29	12,777	11.29
8/12/2025	11.31	11.38	11.31	11.37	23,905	11.37
8/11/2025	11.32	11.32	11.22	11.26	22,595	11.26
8/08/2025	11.50	11.53	11.39	11.50	39,779	11.50
8/07/2025	11.36	11.39	11.12	11.17	51,076	11.17
8/06/2025	10.92	11.01	10.87	10.95	13,296	10.95
8/05/2025	10.83	10.88	10.68	10.79	28,457	10.79
8/04/2025	11.19	11.20	10.91	10.95	33,209	10.95
8/01/2025	11.38	11.52	11.33	11.41	53,550	11.41
7/31/2025	11.56	11.70	11.48	11.56	548,718	11.56
7/30/2025	11.80	12.04	11.66	11.87	90,340	11.87
7/29/2025	12.17	12.24	11.79	11.85	580,863	11.85
7/28/2025	12.50	12.51	12.19	12.24	41,876	12.24
7/25/2025	12.59	13.05	12.59	13.03	32,912	13.03
7/24/2025	12.90	12.93	12.63	12.74	25,710	12.74
7/23/2025	13.02	13.29	13.02	13.29	13,798	13.29
7/22/2025	13.09	13.14	12.86	13.14	47,426	13.14
7/21/2025	13.25	13.29	13.15	13.22	89,413	13.22
7/18/2025	12.60	12.79	12.56	12.57	34,209	12.57
7/17/2025	12.61	12.81	12.58	12.79	76,066	12.79
7/16/2025	12.43	12.58	12.38	12.58	28,191	12.58
7/15/2025	12.89	12.93	12.76	12.81	27,401	12.81
7/14/2025	13.02	13.20	12.86	12.95	18,752	12.95
7/11/2025	13.00	13.25	13.00	13.20	34,279	13.20
7/10/2025	12.94	13.14	12.80	12.87	39,896	12.87
7/09/2025	12.58	12.80	12.58	12.79	124,981	12.79
7/08/2025	11.54	12.34	11.54	12.16	181,002	12.16
7/07/2025	11.20	11.61	11.13	11.52	548,035	11.52
7/03/2025	10.46	10.72	10.46	10.72	12,003	10.72
7/02/2025	10.80	10.99	10.79	10.90	44,404	10.90
7/01/2025	10.25	10.25	10.00	10.09	22,765	10.09
6/30/2025	10.90	10.90	10.72	10.76	54,166	10.76
6/27/2025	10.64	10.64	10.56	10.60	36,398	10.60
6/26/2025	10.61	10.71	10.57	10.61	23,402	10.61
6/25/2025	10.59	10.65	10.53	10.61	15,230	10.61
6/24/2025	10.86	10.86	10.44	10.61	64,443	10.61
6/23/2025	10.24	10.40	10.06	10.40	83,240	10.40
6/20/2025	10.13	10.42	10.10	10.23	38,070	10.23
6/18/2025	9.73	10.25	9.70	10.15	148,026	10.15
6/17/2025	9.95	10.26	9.95	10.08	38,009	10.08
6/16/2025	9.94	10.03	9.92	9.95	448,136	9.95
6/13/2025	9.55	9.72	9.51	9.71	34,450	9.71
6/12/2025	9.63	9.74	9.63	9.70	21,750	9.70
6/11/2025	9.59	9.70	9.55	9.62	43,029	9.62
6/10/2025	9.55	9.65	9.52	9.53	46,890	9.53
6/09/2025	9.51	9.60	9.50	9.55	19,385	9.55