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 (%)
May 29, 2020 9.668 9.740 9.580 9.695 22,400 -0.48(-4.76%)
May 28, 2020 10.20 10.23 10.14 10.18 54,190 -0.12(-1.12%)
May 27, 2020 10.24 10.34 10.20 10.29 86,885 +0.55(+5.70%)
May 26, 2020 9.500 9.840 9.500 9.740 10,165 +0.68(+7.51%)
May 22, 2020 9.130 9.160 9.060 9.060 18,400 -0.17(-1.84%)
May 21, 2020 9.225 9.240 9.140 9.230 18,477 -0.04(-0.43%)
May 20, 2020 9.190 9.310 9.190 9.270 17,126 +0.18(+1.98%)
May 19, 2020 8.930 9.140 8.930 9.090 188,186 +0.23(+2.62%)
May 18, 2020 8.700 8.930 8.700 8.858 20,132 +0.10(+1.12%)
May 15, 2020 8.925 8.925 8.720 8.760 26,600 +0.04(+0.46%)
May 14, 2020 8.600 8.820 8.600 8.720 67,047 -0.40(-4.37%)
May 13, 2020 9.030 9.200 9.030 9.119 42,115 -0.04(-0.45%)
May 12, 2020 9.300 9.300 9.060 9.160 29,935 -0.28(-3.02%)
May 11, 2020 9.395 9.460 9.385 9.445 61,465 +0.62(+7.09%)
May 08, 2020 8.990 8.990 8.820 8.820 423,100 -0.02(-0.23%)
May 07, 2020 8.920 8.920 8.780 8.840 15,227 +0.07(+0.80%)
May 06, 2020 8.840 8.950 8.770 8.770 9,526 -0.06(-0.68%)
May 05, 2020 8.910 9.020 8.815 8.830 21,497 +0.14(+1.61%)
May 04, 2020 8.695 8.750 8.650 8.690 13,891 -0.08(-0.86%)
May 01, 2020 8.855 8.855 8.680 8.765 21,400 -0.42(-4.62%)
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%)
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.