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

Toray Inds Inc ADR (OP: TRYIY )

10.07 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 31, 2022 10.42 10.42 10.26 10.29 83,568 -0.14(-1.34%)
May 27, 2022 10.31 10.49 10.31 10.43 11,785 -0.02(-0.19%)
May 26, 2022 10.39 10.46 10.37 10.45 24,489 +0.08(+0.77%)
May 25, 2022 10.20 10.42 10.20 10.37 52,462 +0.07(+0.68%)
May 24, 2022 10.21 10.56 10.20 10.30 202,119 +0.25(+2.49%)
May 23, 2022 10.09 10.10 9.970 10.05 26,925 +0.09(+0.90%)
May 20, 2022 10.15 10.15 9.890 9.960 21,064 +0.03(+0.30%)
May 19, 2022 9.890 9.960 9.890 9.930 25,622 +0.18(+1.85%)
May 18, 2022 9.990 9.990 9.750 9.750 17,165 -0.01(-0.05%)
May 17, 2022 9.730 9.770 9.710 9.755 16,148 -0.01(-0.15%)
May 16, 2022 9.770 9.830 9.740 9.770 27,221 -0.19(-1.91%)
May 13, 2022 10.15 10.15 9.860 9.960 33,195 +0.08(+0.83%)
May 12, 2022 9.700 10.06 9.670 9.879 28,353 +0.17(+1.74%)
May 11, 2022 9.860 10.00 9.700 9.710 20,078 -0.01(-0.12%)
May 10, 2022 9.705 9.780 9.550 9.722 62,416 +0.09(+0.96%)
May 09, 2022 9.680 9.680 9.500 9.630 26,805 -0.05(-0.52%)
May 06, 2022 9.720 9.780 9.670 9.680 33,626 +0.14(+1.52%)
May 05, 2022 9.830 9.990 9.510 9.535 56,590 -0.31(-3.20%)
May 04, 2022 9.750 9.850 9.590 9.850 136,141 +0.22(+2.28%)
May 03, 2022 9.900 9.900 9.560 9.630 101,832 +0.11(+1.16%)
May 02, 2022 9.680 9.680 9.460 9.520 66,532 +0.08(+0.85%)
Apr 29, 2022 9.740 9.740 9.350 9.440 41,724 -0.14(-1.46%)
Apr 28, 2022 9.830 9.830 9.180 9.580 60,759 +0.28(+3.01%)
Apr 27, 2022 9.660 9.660 9.290 9.300 152,697 -0.11(-1.17%)
Apr 26, 2022 9.840 9.840 9.400 9.410 102,945 -0.17(-1.77%)
Apr 25, 2022 9.510 9.800 9.450 9.580 36,677 -0.01(-0.10%)
Apr 22, 2022 9.960 9.960 9.570 9.590 42,905 -0.14(-1.49%)
Apr 21, 2022 10.12 10.12 9.690 9.735 20,817 -0.08(-0.76%)
Apr 20, 2022 9.750 9.820 9.720 9.810 86,489 +0.22(+2.29%)
Apr 19, 2022 9.490 9.590 9.490 9.590 149,263 +0.09(+0.95%)
Apr 18, 2022 9.820 9.820 9.490 9.500 24,698 -0.16(-1.64%)
Apr 14, 2022 9.870 9.870 9.642 9.658 29,707 +0.02(+0.19%)
Apr 13, 2022 9.820 9.820 9.600 9.640 34,518 +0.06(+0.63%)
Apr 12, 2022 9.760 9.760 9.530 9.580 39,345 -0.08(-0.83%)
Apr 11, 2022 10.00 10.00 9.660 9.660 34,053 -0.25(-2.52%)
Apr 08, 2022 10.16 10.16 9.855 9.910 25,548 -0.06(-0.56%)
Apr 07, 2022 10.21 10.21 9.880 9.966 41,356 +0.08(+0.76%)
Apr 06, 2022 9.880 10.14 9.830 9.890 49,688 -0.25(-2.47%)
Apr 05, 2022 10.24 10.24 10.07 10.14 51,788 -0.32(-3.06%)
Apr 04, 2022 10.63 10.63 10.33 10.46 31,169 +0.16(+1.55%)
Apr 01, 2022 10.40 10.40 10.26 10.30 36,846 -0.10(-0.96%)
Mar 31, 2022 10.76 10.76 10.37 10.40 52,991 -0.02(-0.19%)
Mar 30, 2022 10.80 10.80 10.42 10.42 18,001 -0.16(-1.51%)
Mar 29, 2022 10.92 10.92 10.51 10.58 46,416 +0.02(+0.19%)
Mar 28, 2022 10.72 10.72 10.50 10.56 38,573 -0.11(-1.03%)
Mar 25, 2022 11.07 11.07 10.67 10.67 18,829 +0.00(+0.00%)
Mar 24, 2022 10.65 10.99 10.63 10.67 22,263 +0.04(+0.38%)
Mar 23, 2022 10.90 10.90 10.56 10.63 18,330 +0.03(+0.28%)
Mar 22, 2022 10.87 10.87 10.27 10.60 55,496 -0.15(-1.40%)
Mar 21, 2022 10.75 11.05 10.65 10.75 37,566 +0.02(+0.19%)
Mar 18, 2022 10.87 10.87 10.65 10.73 55,078 +0.11(+1.04%)
Mar 17, 2022 11.10 11.10 10.60 10.62 35,565 +0.06(+0.57%)
Mar 16, 2022 10.16 10.69 10.16 10.56 22,223 +0.37(+3.63%)
Mar 15, 2022 10.18 10.19 9.800 10.19 99,197 +0.35(+3.56%)
Mar 14, 2022 10.16 10.16 9.840 9.840 42,790 +0.05(+0.51%)
Mar 11, 2022 9.880 10.23 9.750 9.790 39,637 -0.18(-1.81%)
Mar 10, 2022 10.30 10.30 9.960 9.970 59,601 +0.09(+0.91%)
Mar 09, 2022 9.800 10.10 9.740 9.880 116,347 +0.04(+0.41%)
Mar 08, 2022 10.11 10.11 9.790 9.840 187,381 -0.13(-1.30%)
Mar 07, 2022 10.03 10.39 9.900 9.970 97,203 -0.71(-6.65%)
Mar 04, 2022 10.76 10.92 10.68 10.68 104,859 -0.23(-2.11%)
Mar 03, 2022 11.07 11.07 10.88 10.91 141,409 -0.08(-0.73%)
Mar 02, 2022 11.26 11.26 10.86 10.99 148,707 -0.33(-2.92%)
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.