Get the Stockscreener App
9.07
2.16%
-0.20
After Hours:
8.75
-0.32
-3.53%
thyssenkrupp AG ADR Stock (TKAMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $9.08 | $8.84 | $0.236 | 30,274.0 | -2.16% |
| Apr 01, 2026 | $9.36 | $8.86 | $0.50 | 31,232.0 | +5.94% |
| Mar 31, 2026 | $8.75 | $8.52 | $0.2275 | 31,737.0 | +7.23% |
| Mar 30, 2026 | $8.54 | $8.16 | $0.38 | 17,050.0 | -5.45% |
| Mar 27, 2026 | $8.99 | $8.63 | $0.36 | 11,175.0 | -5.68% |
| Mar 26, 2026 | $9.23 | $9.07 | $0.156 | 12,410.0 | -4.49% |
| Mar 25, 2026 | $9.67 | $9.42 | $0.25 | 40,982.0 | +2.35% |
| Mar 24, 2026 | $9.49 | $9.31 | $0.175 | 13,442.0 | +0.54% |
| Mar 23, 2026 | $9.47 | $8.88 | $0.59 | 31,046.0 | +5.92% |
| Mar 20, 2026 | $9.01 | $8.77 | $0.24 | 35,942.0 | -5.79% |
| Mar 19, 2026 | $9.45 | $8.98 | $0.47 | 11,841.0 | -2.00% |
| Mar 18, 2026 | $9.68 | $9.48 | $0.195 | 44,708.0 | +1.71% |
| Mar 17, 2026 | $9.58 | $9.30 | $0.278 | 97,374.0 | +5.17% |
| Mar 16, 2026 | $9.09 | $8.88 | $0.21 | 15,992.0 | -0.39% |
| Mar 13, 2026 | $9.14 | $8.91 | $0.228 | 236,112.0 | -6.34% |
| Mar 12, 2026 | $10.00 | $9.24 | $0.76 | 51,835.0 | -8.71% |
| Mar 11, 2026 | $10.62 | $10.34 | $0.285 | 13,854.0 | -0.95% |
| Mar 10, 2026 | $10.76 | $10.40 | $0.356 | 18,084.0 | +0.67% |
| Mar 09, 2026 | $10.48 | $10.04 | $0.4425 | 209,685.0 | -2.06% |
| Mar 06, 2026 | $10.74 | $10.52 | $0.22 | 125,885.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $9.36 | $8.84 | $0.516 | 91,780.0 | +3.66% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):