Get the Stockscreener App
9.77
0.41%
-0.04
thyssenkrupp AG ADR Stock (TKAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $9.85 | $9.68 | $0.17 | 117,938.0 | -0.41% |
| May 23, 2025 | $9.88 | $9.68 | $0.202 | 38,928.0 | +0.44% |
| May 22, 2025 | $9.80 | $9.68 | $0.12 | 18,745.0 | +0.43% |
| May 21, 2025 | $9.92 | $9.66 | $0.26 | 38,617.0 | -2.65% |
| May 20, 2025 | $10.13 | $9.88 | $0.25 | 66,193.0 | +6.29% |
| May 19, 2025 | $9.71 | $9.25 | $0.46 | 103,833.0 | +1.29% |
| May 16, 2025 | $9.42 | $9.02 | $0.40 | 89,422.0 | +0.32% |
| May 15, 2025 | $9.40 | $9.08 | $0.32 | 174,097.0 | -12.07% |
| May 14, 2025 | $10.62 | $10.46 | $0.16 | 37,215.0 | -1.22% |
| May 13, 2025 | $10.73 | $10.55 | $0.18 | 49,787.0 | -0.28% |
| May 12, 2025 | $11.55 | $10.62 | $0.93 | 80,887.0 | -7.29% |
| May 09, 2025 | $11.71 | $11.44 | $0.27 | 38,201.0 | -0.86% |
| May 08, 2025 | $11.90 | $11.57 | $0.33 | 39,832.0 | +0.96% |
| May 07, 2025 | $11.99 | $11.51 | $0.48 | 45,209.0 | -1.41% |
| May 06, 2025 | $11.86 | $11.53 | $0.33 | 50,493.0 | -0.30% |
| May 05, 2025 | $11.72 | $11.53 | $0.1925 | 68,019.0 | +0.26% |
| May 02, 2025 | $11.70 | $11.37 | $0.3265 | 42,250.0 | +2.64% |
| May 01, 2025 | $11.56 | $11.35 | $0.21 | 37,068.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $11.99 | $9.02 | $2.97 | 1,136,734.0 | -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% |
0.42%
7.38%
Cap:
|
Volume (24h):