Skip to main content

Toray Inds Inc ADR (OP: TRYIY )

9.680 -0.120 (-1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.33 20.36 20.20 20.22 58,198 -0.23(-1.12%)
Feb 27, 2018 20.84 20.84 20.39 20.45 47,882 -0.34(-1.64%)
Feb 26, 2018 20.68 20.80 20.65 20.79 100,495 +0.20(+0.95%)
Feb 23, 2018 20.68 20.68 20.40 20.59 113,291 +0.22(+1.10%)
Feb 22, 2018 20.45 20.49 20.43 20.37 36,121 -0.08(-0.39%)
Feb 21, 2018 20.73 20.73 20.35 20.45 91,724 +0.02(+0.10%)
Feb 20, 2018 20.20 20.55 20.20 20.43 91,782 -0.15(-0.73%)
Feb 16, 2018 20.58 20.58 20.58 0 +0.27(+1.33%)
Feb 15, 2018 20.62 20.62 20.16 20.31 45,090 -0.22(-1.07%)
Feb 14, 2018 20.31 20.53 19.82 20.53 52,701 +0.80(+4.08%)
Feb 13, 2018 19.61 19.77 19.55 19.73 118,086 -0.04(-0.20%)
Feb 12, 2018 19.40 20.14 19.22 19.77 67,897 +0.62(+3.24%)
Feb 09, 2018 19.04 19.29 18.60 19.14 92,990 +0.86(+4.67%)
Feb 08, 2018 18.80 18.80 18.29 18.29 89,007 -0.40(-2.14%)
Feb 07, 2018 18.75 18.85 18.65 18.69 140,792 -0.36(-1.89%)
Feb 06, 2018 18.80 19.11 18.40 19.05 53,264 +0.20(+1.06%)
Feb 05, 2018 19.32 19.32 18.84 18.85 56,571 -0.79(-4.02%)
Feb 02, 2018 19.76 19.77 19.64 19.64 42,479 -0.46(-2.29%)
Feb 01, 2018 20.28 20.28 20.07 20.10 54,977 +0.14(+0.70%)
Jan 31, 2018 20.02 20.04 19.89 19.96 66,214 -0.34(-1.65%)
Jan 30, 2018 20.35 20.25 20.30 40,262 -0.32(-1.58%)
Jan 29, 2018 20.55 20.67 20.49 20.62 144,519 -0.10(-0.48%)
Jan 26, 2018 20.69 20.75 20.63 20.72 47,539 +0.53(+2.64%)
Jan 25, 2018 20.22 20.26 20.10 20.19 56,324 -0.19(-0.94%)
Jan 24, 2018 20.38 20.43 20.29 20.38 94,164 -0.01(-0.05%)
Jan 23, 2018 20.29 20.39 20.23 20.39 75,120 +0.03(+0.15%)
Jan 22, 2018 20.22 20.36 20.10 20.36 150,517 +0.13(+0.64%)
Jan 19, 2018 20.07 20.25 20.03 20.23 125,973 +0.21(+1.05%)
Jan 18, 2018 20.00 20.05 19.96 20.02 113,630 -0.35(-1.72%)
Jan 17, 2018 20.23 20.42 20.21 20.37 65,239 +0.01(+0.05%)
Jan 16, 2018 20.33 20.44 20.33 20.36 236,025 -0.08(-0.39%)
Jan 12, 2018 20.44 20.44 20.44 0 +0.26(+1.29%)
Jan 11, 2018 20.10 20.19 20.03 20.18 168,989 +0.08(+0.40%)
Jan 10, 2018 20.04 20.15 20.04 20.10 102,988 +0.16(+0.80%)
Jan 09, 2018 19.69 19.97 19.69 19.94 272,993 +0.29(+1.45%)
Jan 08, 2018 19.27 19.67 19.27 19.66 212,894 +0.14(+0.74%)
Jan 05, 2018 19.42 19.62 19.32 19.51 129,233 +0.02(+0.08%)
Jan 04, 2018 19.43 19.54 19.39 19.50 56,162 +0.30(+1.59%)
Jan 03, 2018 19.08 19.23 19.07 19.19 80,784 +0.21(+1.11%)
Jan 02, 2018 18.98 18.85 18.98 224,973 +0.13(+0.69%)
Dec 29, 2017 18.85 18.85 18.85 0 -0.09(-0.48%)
Dec 28, 2017 19.14 19.14 18.88 18.94 71,487 +0.15(+0.80%)
Dec 27, 2017 18.69 18.87 18.69 18.79 75,638 +0.01(+0.05%)
Dec 26, 2017 18.49 18.78 18.49 18.78 52,734 +0.08(+0.40%)
Dec 22, 2017 18.51 18.82 18.51 18.70 107,673 -0.17(-0.90%)
Dec 21, 2017 18.74 19.01 18.74 18.88 86,362 -0.21(-1.10%)
Dec 20, 2017 18.93 19.17 18.93 19.09 81,836 -0.01(-0.05%)
Dec 19, 2017 19.38 19.38 18.99 19.09 98,539 -0.05(-0.24%)
Dec 18, 2017 18.94 19.20 18.94 19.14 136,814 +0.41(+2.16%)
Dec 15, 2017 18.80 18.80 18.70 18.73 198,861 -0.18(-0.93%)
Dec 14, 2017 18.88 18.98 18.88 18.91 77,033 -0.00(-0.03%)
Dec 13, 2017 18.66 18.94 18.66 18.91 97,852 -0.14(-0.71%)
Dec 12, 2017 18.92 19.05 18.92 19.05 89,365 +0.37(+1.98%)
Dec 11, 2017 18.90 18.90 18.67 18.68 74,428 +0.18(+0.97%)
Dec 08, 2017 18.53 18.58 18.45 18.50 105,511 -0.12(-0.64%)
Dec 07, 2017 18.74 18.74 18.51 18.62 64,427 -0.13(-0.69%)
Dec 06, 2017 18.50 18.81 18.50 18.75 84,425 +0.01(+0.05%)
Dec 05, 2017 18.71 18.84 18.71 18.74 75,295 +0.09(+0.48%)
Dec 04, 2017 18.60 18.80 18.60 18.65 66,507 -0.17(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.