Get the Stockscreener App
10.47
0.19%
0.02
thyssenkrupp AG ADR Stock (TKAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $10.79 | $10.47 | $0.32 | 34,093.0 | +0.19% |
| Dec 10, 2025 | $10.45 | $10.18 | $0.27 | 17,309.0 | +1.46% |
| Dec 09, 2025 | $11.76 | $10.05 | $1.71 | 52,415.0 | -6.70% |
| Dec 08, 2025 | $11.64 | $11.03 | $0.61 | 42,496.0 | +0.95% |
| Dec 05, 2025 | $11.07 | $10.90 | $0.17 | 14,107.0 | +2.31% |
| Dec 04, 2025 | $10.76 | $10.60 | $0.1625 | 21,709.0 | +2.39% |
| Dec 03, 2025 | $10.85 | $10.24 | $0.61 | 50,742.0 | -7.49% |
| Dec 02, 2025 | $11.30 | $11.06 | $0.242 | 23,353.0 | +7.99% |
| Dec 01, 2025 | $10.50 | $10.31 | $0.19 | 21,336.0 | -4.30% |
| Nov 28, 2025 | $11.04 | $10.76 | $0.28 | 16,050.0 | +3.51% |
| Nov 26, 2025 | $10.60 | $10.24 | $0.36 | 21,931.0 | +5.92% |
| Nov 25, 2025 | $9.96 | $9.75 | $0.21 | 18,923.0 | +2.15% |
| Nov 24, 2025 | $9.91 | $9.38 | $0.5325 | 29,514.0 | -0.20% |
| Nov 21, 2025 | $10.43 | $9.55 | $0.88 | 33,384.0 | -6.86% |
| Nov 20, 2025 | $10.91 | $10.49 | $0.42 | 37,758.0 | -3.01% |
| Nov 19, 2025 | $10.92 | $10.76 | $0.16 | 38,345.0 | +2.12% |
| Nov 18, 2025 | $11.04 | $10.41 | $0.63 | 49,548.0 | -29.96% |
thyssenkrupp AG ADR Stock (TKAMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of thyssenkrupp AG ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKAMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of thyssenkrupp AG ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
thyssenkrupp AG ADR Stock (TKAMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.76 | $10.05 | $1.71 | 277,560.0 | -4.12% |
| Nov, 2025 | $15.88 | $9.38 | $6.50 | 507,593.0 | -25.21% |
| Oct, 2025 | $17.02 | $13.89 | $3.13 | 1,442,259.0 | +6.03% |
| Sep, 2025 | $13.98 | $10.40 | $3.58 | 1,996,570.0 | +30.49% |
| Aug, 2025 | $11.53 | $9.62 | $1.91 | 993,343.0 | -8.72% |
| Jul, 2025 | $13.29 | $10.00 | $3.29 | 2,668,319.0 | +7.43% |
| Jun, 2025 | $10.90 | $9.49 | $1.41 | 1,288,698.0 | +10.13% |
| May, 2025 | $11.99 | $9.02 | $2.97 | 1,370,690.0 | -14.22% |
| Apr, 2025 | $11.58 | $8.46 | $3.12 | 1,923,804.0 | +10.37% |
| Mar, 2025 | $11.64 | $8.33 | $3.31 | 5,864,179.0 | +29.81% |
| Feb, 2025 | $8.20 | $4.61 | $3.59 | 2,408,821.0 | +56.94% |
| Jan, 2025 | $5.14 | $3.84 | $1.30 | 583,384.0 | +25.34% |
thyssenkrupp AG ADR Stock (TKAMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.64 | $4.01 | $0.63 | 177,514.0 | -1.45% |
| Nov, 2024 | $4.14 | $3.45 | $0.6885 | 386,793.0 | +20.35% |
| Oct, 2024 | $3.87 | $3.44 | $0.425 | 207,687.0 | -12.47% |
| Sep, 2024 | $3.93 | $3.08 | $0.85 | 207,384.0 | +8.56% |
| Aug, 2024 | $3.88 | $3.42 | $0.46 | 141,949.0 | -7.89% |
| Jul, 2024 | $4.74 | $3.75 | $0.99 | 244,684.0 | -10.27% |
| Jun, 2024 | $5.05 | $4.33 | $0.724 | 261,681.0 | -11.69% |
| May, 2024 | $5.39 | $4.92 | $0.475 | 111,729.0 | -1.20% |
| Apr, 2024 | $5.84 | $4.75 | $1.09 | 220,762.0 | -7.00% |
| Mar, 2024 | $5.45 | $4.93 | $0.52 | 303,346.0 | +4.82% |
| Feb, 2024 | $6.29 | $4.81 | $1.48 | 360,178.0 | -15.99% |
| Jan, 2024 | $6.99 | $6.10 | $0.89 | 129,886.0 | -11.67% |
thyssenkrupp AG ADR Stock (TKAMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.54 | $6.67 | $0.87 | 202,213.0 | -7.12% |
| Nov, 2023 | $7.73 | $6.82 | $0.908 | 98,504.0 | +8.13% |
| Oct, 2023 | $7.58 | $6.60 | $0.98 | 199,340.0 | -9.56% |
| Sep, 2023 | $8.03 | $6.92 | $1.11 | 240,121.0 | -0.77% |
| Aug, 2023 | $7.84 | $7.25 | $0.592 | 192,991.0 | -3.05% |
| Jul, 2023 | $8.32 | $7.48 | $0.845 | 101,310.0 | +1.04% |
| Jun, 2023 | $8.15 | $7.00 | $1.15 | 233,321.0 | +12.93% |
| May, 2023 | $7.68 | $6.78 | $0.905 | 449,680.0 | -3.47% |
| Apr, 2023 | $8.45 | $6.75 | $1.70 | 260,193.0 | +0.77% |
| Mar, 2023 | $7.82 | $6.55 | $1.27 | 119,111.0 | -4.66% |
| Feb, 2023 | $8.16 | $6.75 | $1.41 | 199,944.0 | -3.66% |
| Jan, 2023 | $8.22 | $6.12 | $2.10 | 257,240.0 | +29.83% |
1.02%
8.26%
Cap:
|
Volume (24h):