Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toray Inds Inc ADR (OP: TRYIY )

9.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.215 9.330 9.090 9.190 105,962 -0.19(-2.03%)
Apr 29, 2020 9.315 9.410 9.280 9.380 10,494 +0.24(+2.57%)
Apr 28, 2020 9.040 9.220 9.040 9.145 86,307 +0.09(+1.05%)
Apr 27, 2020 9.000 9.180 8.940 9.050 56,186 +0.30(+3.43%)
Apr 24, 2020 8.400 8.890 8.400 8.750 400,200 -0.10(-1.13%)
Apr 23, 2020 8.650 9.000 8.650 8.850 215,321 +0.34(+4.00%)
Apr 22, 2020 8.425 8.510 8.300 8.510 324,116 +0.00(+0.00%)
Apr 21, 2020 8.320 8.590 8.320 8.510 527,245 -0.25(-2.85%)
Apr 20, 2020 8.580 8.860 8.580 8.760 603,945 -0.02(-0.23%)
Apr 17, 2020 9.180 9.180 8.700 8.780 118,200 +0.18(+2.09%)
Apr 16, 2020 9.120 9.120 8.585 8.600 34,775 -0.08(-0.92%)
Apr 15, 2020 8.390 8.780 8.390 8.680 29,360 -0.22(-2.53%)
Apr 14, 2020 8.885 9.000 8.860 8.905 54,304 +0.29(+3.43%)
Apr 13, 2020 8.710 8.805 8.550 8.610 74,343 +0.19(+2.26%)
Apr 09, 2020 8.810 8.810 8.370 8.420 95,200 +0.03(+0.31%)
Apr 08, 2020 8.400 8.400 8.280 8.394 90,564 -0.06(-0.66%)
Apr 07, 2020 8.600 8.640 8.420 8.450 79,163 +0.12(+1.44%)
Apr 06, 2020 7.910 8.430 7.910 8.330 147,273 +0.47(+5.98%)
Apr 03, 2020 8.100 8.100 7.838 7.860 93,600 -0.29(-3.56%)
Apr 02, 2020 8.390 8.390 7.960 8.150 66,610 -0.46(-5.34%)
Apr 01, 2020 8.340 8.697 8.280 8.610 32,769 +0.09(+1.06%)
Mar 31, 2020 8.120 9.040 8.120 8.520 44,579 -0.33(-3.73%)
Mar 30, 2020 8.770 8.850 8.550 8.850 291,324 +0.15(+1.78%)
Mar 27, 2020 8.880 8.900 8.620 8.695 30,400 -0.06(-0.74%)
Mar 26, 2020 8.540 8.940 8.040 8.760 43,763 +0.01(+0.11%)
Mar 25, 2020 8.170 8.790 8.170 8.750 41,678 +0.21(+2.46%)
Mar 24, 2020 8.000 8.700 7.750 8.540 43,148 +1.00(+13.30%)
Mar 23, 2020 7.190 8.000 7.160 7.537 46,428 +0.11(+1.52%)
Mar 20, 2020 7.200 7.780 7.000 7.425 58,500 +0.06(+0.88%)
Mar 19, 2020 7.315 7.600 7.000 7.360 77,266 -0.24(-3.16%)
Mar 18, 2020 8.480 8.480 7.260 7.600 73,351 -0.55(-6.75%)
Mar 17, 2020 7.700 8.423 7.700 8.150 115,065 +0.33(+4.22%)
Mar 16, 2020 7.330 8.180 7.330 7.820 136,009 -0.80(-9.28%)
Mar 13, 2020 8.630 8.752 8.140 8.620 147,100 -0.23(-2.54%)
Mar 12, 2020 9.420 9.600 8.610 8.845 97,125 -0.94(-9.65%)
Mar 11, 2020 10.07 10.10 9.770 9.790 72,038 -0.44(-4.30%)
Mar 10, 2020 9.970 10.30 9.970 10.23 204,307 -0.07(-0.68%)
Mar 09, 2020 10.49 10.50 10.11 10.30 78,510 -0.54(-4.98%)
Mar 06, 2020 11.00 11.00 10.80 10.84 72,000 -0.22(-1.99%)
Mar 05, 2020 10.94 11.22 10.94 11.06 213,853 -0.22(-1.95%)
Mar 04, 2020 11.28 11.35 11.17 11.28 99,465 +0.11(+0.98%)
Mar 03, 2020 11.22 11.36 11.08 11.17 224,453 -0.19(-1.67%)
Mar 02, 2020 11.06 11.42 11.06 11.36 154,186 +0.01(+0.09%)
Feb 28, 2020 11.22 11.41 11.17 11.35 155,000 -0.15(-1.30%)
Feb 27, 2020 11.77 11.77 11.50 11.50 98,483 -0.54(-4.49%)
Feb 26, 2020 12.00 12.26 11.98 12.04 86,567 +0.06(+0.50%)
Feb 25, 2020 11.99 12.21 11.96 11.98 219,311 -0.17(-1.40%)
Feb 24, 2020 12.50 12.50 12.04 12.15 128,686 -0.29(-2.33%)
Feb 21, 2020 12.55 12.75 12.41 12.44 103,100 +0.00(+0.00%)
Feb 20, 2020 12.44 12.49 12.37 12.44 85,935 -0.02(-0.16%)
Feb 19, 2020 12.34 12.57 12.34 12.46 66,575 -0.19(-1.50%)
Feb 18, 2020 12.55 12.80 12.46 12.65 60,828 -0.12(-0.94%)
Feb 14, 2020 12.75 12.81 12.74 12.77 41,400 -0.23(-1.73%)
Feb 13, 2020 12.90 13.04 12.87 13.00 39,288 +0.22(+1.68%)
Feb 12, 2020 12.63 12.89 12.63 12.78 125,655 -0.22(-1.69%)
Feb 11, 2020 13.06 13.06 12.96 13.00 156,150 +0.16(+1.25%)
Feb 10, 2020 12.68 13.00 12.68 12.84 40,955 -0.38(-2.87%)
Feb 07, 2020 13.15 13.22 13.15 13.22 48,700 -0.24(-1.78%)
Feb 06, 2020 13.43 13.47 13.37 13.46 26,274 +0.14(+1.05%)
Feb 05, 2020 13.34 13.36 13.23 13.32 34,521 +0.12(+0.91%)
Feb 04, 2020 13.28 13.31 13.19 13.20 53,946 +0.15(+1.17%)
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.