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

Toray Inds Inc ADR (OP: TRYIY )

9.270 +0.283 (+3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 09, 2024 8.970 9.270 8.900 9.270 53,780 +0.28(+3.14%)
May 08, 2024 8.820 9.000 8.770 8.987 26,746 -0.20(-2.20%)
May 07, 2024 9.110 9.210 9.105 9.190 56,026 -0.15(-1.61%)
May 06, 2024 9.190 9.340 9.110 9.340 19,851 +0.04(+0.43%)
May 03, 2024 9.220 9.300 8.940 9.300 21,784 +0.18(+1.97%)
May 02, 2024 9.140 9.210 9.120 9.120 20,446 +0.02(+0.25%)
May 01, 2024 9.066 9.170 9.030 9.098 28,750 +0.04(+0.41%)
Apr 30, 2024 9.130 9.130 9.060 9.060 35,181 +0.05(+0.55%)
Apr 29, 2024 9.010 9.120 8.950 9.010 101,052 +0.07(+0.81%)
Apr 26, 2024 8.900 8.970 8.900 8.938 31,928 -0.00(-0.03%)
Apr 25, 2024 9.060 9.060 8.860 8.940 44,429 -0.23(-2.51%)
Apr 24, 2024 9.470 9.470 9.148 9.170 44,748 -0.09(-0.97%)
Apr 23, 2024 9.270 9.280 9.240 9.260 40,921 -0.13(-1.38%)
Apr 22, 2024 9.475 9.620 9.323 9.390 70,745 +0.07(+0.75%)
Apr 19, 2024 9.287 9.320 9.230 9.320 30,509 +0.10(+1.08%)
Apr 18, 2024 9.240 9.270 9.200 9.220 49,641 +0.18(+1.99%)
Apr 17, 2024 9.055 9.060 9.000 9.040 45,156 -0.17(-1.79%)
Apr 16, 2024 9.240 9.240 9.185 9.205 47,407 -0.21(-2.28%)
Apr 15, 2024 9.380 9.420 9.290 9.420 33,598 -0.01(-0.11%)
Apr 12, 2024 9.655 9.810 9.430 9.430 22,967 -0.14(-1.50%)
Apr 11, 2024 9.440 9.610 9.360 9.574 39,442 +0.11(+1.21%)
Apr 10, 2024 9.350 9.560 9.350 9.460 15,844 -0.29(-2.97%)
Apr 09, 2024 9.630 9.800 9.630 9.750 28,256 +0.06(+0.62%)
Apr 08, 2024 9.680 9.730 9.680 9.690 37,620 +0.01(+0.10%)
Apr 05, 2024 9.650 9.680 9.630 9.680 17,641 +0.26(+2.76%)
Apr 04, 2024 9.510 9.530 9.410 9.420 32,960 -0.07(-0.74%)
Apr 03, 2024 9.410 9.520 9.410 9.490 24,468 +0.05(+0.53%)
Apr 02, 2024 9.390 9.440 9.370 9.440 17,282 +0.00(+0.00%)
Apr 01, 2024 9.416 9.500 9.370 9.440 53,477 -0.15(-1.56%)
Mar 28, 2024 9.584 9.596 9.560 9.590 15,602 -0.04(-0.42%)
Mar 27, 2024 9.590 9.630 9.561 9.630 16,975 -0.08(-0.82%)
Mar 26, 2024 9.720 9.760 9.710 9.710 11,873 +0.03(+0.26%)
Mar 25, 2024 9.724 9.725 9.500 9.685 20,444 -0.14(-1.48%)
Mar 22, 2024 10.10 10.10 9.770 9.830 127,312 +0.10(+1.03%)
Mar 21, 2024 9.550 9.750 9.550 9.730 13,200 -0.08(-0.84%)
Mar 20, 2024 9.710 10.06 9.710 9.812 27,153 +0.04(+0.43%)
Mar 19, 2024 9.990 9.990 9.665 9.770 51,156 +0.17(+1.77%)
Mar 18, 2024 9.870 9.870 9.530 9.600 44,971 +0.00(+0.00%)
Mar 15, 2024 9.600 9.970 9.590 9.600 51,143 +0.06(+0.63%)
Mar 14, 2024 9.460 9.570 9.460 9.540 30,651 +0.26(+2.80%)
Mar 13, 2024 9.170 9.450 9.170 9.280 11,080 -0.17(-1.80%)
Mar 12, 2024 9.190 9.490 9.190 9.450 35,376 +0.15(+1.61%)
Mar 11, 2024 9.330 9.360 9.300 9.300 43,658 -0.18(-1.90%)
Mar 08, 2024 9.253 9.750 9.250 9.480 34,461 +0.15(+1.61%)
Mar 07, 2024 9.180 9.350 9.020 9.330 48,655 +0.06(+0.65%)
Mar 06, 2024 8.960 9.300 8.960 9.270 75,285 +0.23(+2.54%)
Mar 05, 2024 9.085 9.110 9.040 9.040 42,972 -0.01(-0.11%)
Mar 04, 2024 8.955 9.113 8.800 9.050 65,549 -0.17(-1.84%)
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.