Get the Stockscreener App
13.61
8.67%
1.086
thyssenkrupp AG ADR Stock (TKAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $13.86 | $13.60 | $0.26 | 33,384.0 | +8.79% |
| May 22, 2026 | $12.68 | $12.41 | $0.27 | 17,744.0 | +0.08% |
| May 21, 2026 | $12.56 | $12.31 | $0.25 | 21,240.0 | -0.32% |
| May 20, 2026 | $12.60 | $12.30 | $0.30 | 8,136.0 | +3.72% |
| May 19, 2026 | $12.25 | $12.08 | $0.17 | 5,239.0 | -0.57% |
| May 18, 2026 | $12.45 | $12.07 | $0.38 | 23,002.0 | -0.98% |
| May 15, 2026 | $12.31 | $12.14 | $0.165 | 10,388.0 | -2.07% |
| May 14, 2026 | $12.59 | $12.50 | $0.09 | 9,516.0 | +2.37% |
| May 13, 2026 | $12.26 | $11.95 | $0.31 | 19,405.0 | +4.88% |
| May 12, 2026 | $11.84 | $11.51 | $0.33 | 10,126.0 | -3.39% |
| May 11, 2026 | $12.11 | $11.84 | $0.27 | 41,158.0 | -4.50% |
| May 08, 2026 | $12.71 | $12.58 | $0.1288 | 8,568.0 | +0.88% |
| May 07, 2026 | $13.01 | $12.47 | $0.54 | 30,858.0 | -3.42% |
| May 06, 2026 | $13.12 | $12.94 | $0.1755 | 27,953.0 | +6.47% |
| May 05, 2026 | $12.36 | $12.18 | $0.185 | 12,183.0 | +6.03% |
| May 04, 2026 | $11.61 | $11.50 | $0.1045 | 10,559.0 | -3.12% |
| May 01, 2026 | $12.05 | $11.83 | $0.22 | 18,490.0 | +0.26% |
| Apr 30, 2026 | $11.97 | $11.72 | $0.2408 | 32,788.0 | +5.89% |
| Apr 29, 2026 | $11.39 | $10.82 | $0.573 | 30,630.0 | +9.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.86 | $11.50 | $2.36 | 307,949.0 | +14.84% |
| Apr, 2026 | $11.97 | $8.66 | $3.31 | 479,687.0 | +35.54% |
| Mar, 2026 | $11.47 | $8.16 | $3.31 | 1,081,326.0 | -29.83% |
| Feb, 2026 | $14.71 | $12.09 | $2.62 | 908,641.0 | -5.89% |
| Jan, 2026 | $14.21 | $11.07 | $3.14 | 1,805,138.0 | +22.69% |
thyssenkrupp AG ADR Stock (TKAMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.76 | $10.05 | $1.71 | 535,344.0 | +0.27% |
| Nov, 2025 | $15.88 | $9.38 | $6.50 | 507,593.0 | -25.21% |
| Oct, 2025 | $17.02 | $13.89 | $3.13 | 1,123,776.0 | +6.03% |
| Sep, 2025 | $13.98 | $10.40 | $3.58 | 998,285.0 | +30.49% |
| Aug, 2025 | $11.53 | $9.62 | $1.91 | 784,111.0 | -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 | 583,283.0 | +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% |
40.54%
0.14%
Cap:
|
Volume (24h):