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

Toray Inds Inc ADR (OP: TRYIY )

10.13 +0.06 (+0.65%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 (%)
Feb 29, 2024 9.160 9.200 9.090 9.168 102,345 +0.05(+0.53%)
Feb 28, 2024 9.080 9.140 8.980 9.120 33,070 -0.09(-0.98%)
Feb 27, 2024 9.188 9.220 9.160 9.210 39,728 +0.03(+0.33%)
Feb 26, 2024 9.210 9.230 8.870 9.180 47,241 -0.03(-0.33%)
Feb 23, 2024 9.200 9.240 9.200 9.210 30,541 +0.01(+0.11%)
Feb 22, 2024 9.200 9.210 9.160 9.200 118,014 +0.00(+0.00%)
Feb 21, 2024 9.080 9.220 9.080 9.200 66,086 +0.10(+1.10%)
Feb 20, 2024 9.010 9.150 8.830 9.100 156,696 +0.09(+1.00%)
Feb 16, 2024 9.090 9.370 8.840 9.010 68,001 -0.00(-0.04%)
Feb 15, 2024 8.740 9.060 8.740 9.014 57,480 +0.00(+0.04%)
Feb 14, 2024 9.240 9.240 8.760 9.010 73,641 -0.03(-0.33%)
Feb 13, 2024 9.220 9.220 8.930 9.040 77,982 -0.03(-0.28%)
Feb 12, 2024 9.040 9.119 9.040 9.065 51,679 +0.03(+0.28%)
Feb 09, 2024 9.120 9.120 8.930 9.040 50,684 -0.30(-3.21%)
Feb 08, 2024 9.300 9.340 9.140 9.340 34,515 -0.74(-7.34%)
Feb 07, 2024 9.700 10.10 9.700 10.08 41,211 +0.16(+1.61%)
Feb 06, 2024 10.20 10.20 9.650 9.920 35,725 -0.09(-0.90%)
Feb 05, 2024 10.02 10.20 9.840 10.01 73,029 +0.06(+0.60%)
Feb 02, 2024 9.910 9.970 9.900 9.950 73,661 -0.07(-0.70%)
Feb 01, 2024 9.985 10.02 9.930 10.02 18,910 +0.14(+1.42%)
Jan 31, 2024 9.915 10.01 9.810 9.880 19,697 +0.08(+0.82%)
Jan 30, 2024 9.740 9.840 9.740 9.800 31,440 +0.03(+0.31%)
Jan 29, 2024 9.854 9.930 9.740 9.770 51,365 +0.10(+1.03%)
Jan 26, 2024 9.660 9.809 9.660 9.670 17,103 -0.01(-0.10%)
Jan 25, 2024 9.710 9.765 9.680 9.680 12,931 -0.03(-0.26%)
Jan 24, 2024 9.715 9.790 9.630 9.705 31,228 +0.04(+0.36%)
Jan 23, 2024 9.550 9.670 9.550 9.670 30,749 -0.07(-0.72%)
Jan 22, 2024 9.730 9.910 9.730 9.740 64,759 +0.09(+0.88%)
Jan 19, 2024 9.650 9.690 9.610 9.655 41,891 -0.12(-1.18%)
Jan 18, 2024 9.765 9.800 9.730 9.770 107,327 +0.06(+0.62%)
Jan 17, 2024 9.850 9.850 9.690 9.710 85,798 -0.16(-1.62%)
Jan 16, 2024 9.910 9.950 9.820 9.870 25,453 -0.29(-2.89%)
Jan 12, 2024 10.27 10.32 10.15 10.16 26,523 -0.13(-1.23%)
Jan 11, 2024 10.26 10.29 9.880 10.29 40,452 -0.02(-0.19%)
Jan 10, 2024 10.31 10.33 10.24 10.31 75,867 +0.09(+0.88%)
Jan 09, 2024 10.07 10.27 10.07 10.22 19,613 -0.19(-1.83%)
Jan 08, 2024 10.29 10.42 10.17 10.41 58,481 +0.12(+1.12%)
Jan 05, 2024 10.31 10.41 9.960 10.29 16,031 -0.03(-0.24%)
Jan 04, 2024 10.28 10.35 10.20 10.32 27,289 +0.13(+1.28%)
Jan 03, 2024 10.16 10.22 10.11 10.19 18,539 +0.00(+0.00%)
Jan 02, 2024 10.20 10.29 9.970 10.19 18,072 -0.11(-1.05%)
Dec 29, 2023 10.13 10.46 10.13 10.30 17,643 +0.05(+0.47%)
Dec 28, 2023 10.25 10.29 10.25 10.25 18,043 +0.09(+0.84%)
Dec 27, 2023 10.12 10.18 10.12 10.16 35,708 -0.02(-0.20%)
Dec 26, 2023 9.830 10.22 9.830 10.19 28,025 -0.04(-0.44%)
Dec 22, 2023 10.18 10.30 10.18 10.23 27,031 -0.10(-0.97%)
Dec 21, 2023 9.870 10.33 9.870 10.33 24,122 +0.26(+2.58%)
Dec 20, 2023 9.890 10.32 9.890 10.07 53,897 -0.01(-0.10%)
Dec 19, 2023 10.00 10.14 10.00 10.08 44,165 +0.11(+1.10%)
Dec 18, 2023 10.15 10.15 9.820 9.970 34,165 -0.08(-0.80%)
Dec 15, 2023 10.13 10.19 10.05 10.05 34,616 +0.02(+0.20%)
Dec 14, 2023 10.04 10.06 10.00 10.03 22,878 -0.05(-0.50%)
Dec 13, 2023 9.920 10.08 9.870 10.08 43,812 +0.14(+1.41%)
Dec 12, 2023 9.875 9.940 9.860 9.940 53,640 -0.07(-0.70%)
Dec 11, 2023 9.770 10.03 9.770 10.01 73,209 +0.06(+0.60%)
Dec 08, 2023 10.02 10.06 9.930 9.950 34,633 -0.19(-1.87%)
Dec 07, 2023 9.925 10.14 9.770 10.14 31,515 -0.01(-0.10%)
Dec 06, 2023 10.15 10.25 10.05 10.15 22,140 +0.00(+0.00%)
Dec 05, 2023 10.46 10.46 10.15 10.15 75,619 -0.03(-0.25%)
Dec 04, 2023 10.20 10.22 10.13 10.18 95,860 -0.25(-2.40%)
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.