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

Toray Inds Inc ADR (OP: TRYIY )

10.48 -0.05 (-0.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 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 (%)
Sep 17, 2024 10.29 10.56 10.15 10.48 12,920 -0.05(-0.50%)
Sep 16, 2024 10.11 10.60 10.11 10.53 27,258 +0.01(+0.10%)
Sep 13, 2024 10.56 10.59 10.50 10.52 26,654 -0.20(-1.87%)
Sep 12, 2024 10.80 11.04 10.58 10.72 25,418 +0.19(+1.80%)
Sep 11, 2024 10.38 10.53 10.38 10.53 27,463 +0.08(+0.77%)
Sep 10, 2024 10.44 10.48 10.34 10.45 99,777 -0.21(-1.97%)
Sep 09, 2024 10.50 10.70 10.50 10.66 22,876 +0.17(+1.62%)
Sep 06, 2024 10.61 11.15 10.49 10.49 21,733 -0.24(-2.24%)
Sep 05, 2024 10.49 10.73 10.49 10.73 29,617 +0.29(+2.78%)
Sep 04, 2024 10.38 10.44 9.970 10.44 25,117 +0.02(+0.19%)
Sep 03, 2024 10.50 10.53 10.37 10.42 34,071 +0.18(+1.76%)
Aug 30, 2024 10.29 10.29 10.20 10.24 33,597 +0.13(+1.29%)
Aug 29, 2024 10.17 10.23 10.11 10.11 21,933 +0.02(+0.20%)
Aug 28, 2024 10.14 10.15 10.04 10.09 18,823 -0.08(-0.79%)
Aug 27, 2024 10.15 10.17 10.12 10.17 8,859 -0.06(-0.64%)
Aug 26, 2024 10.74 10.74 10.21 10.23 43,460 -0.15(-1.40%)
Aug 23, 2024 9.860 10.66 9.860 10.38 15,136 +0.26(+2.57%)
Aug 22, 2024 10.23 10.24 10.12 10.12 27,787 -0.07(-0.69%)
Aug 21, 2024 9.950 10.20 9.940 10.19 12,413 -0.09(-0.88%)
Aug 20, 2024 9.910 10.30 9.910 10.28 46,597 -0.10(-0.96%)
Aug 19, 2024 10.28 10.38 10.25 10.38 32,980 +0.39(+3.90%)
Aug 16, 2024 9.990 10.04 9.980 9.990 13,139 +0.15(+1.52%)
Aug 15, 2024 9.835 9.880 9.830 9.840 41,331 +0.09(+0.92%)
Aug 14, 2024 9.760 9.780 9.736 9.750 17,821 -0.17(-1.71%)
Aug 13, 2024 9.655 9.930 9.655 9.920 43,872 +0.10(+1.02%)
Aug 12, 2024 9.700 9.840 9.700 9.820 43,640 +0.03(+0.31%)
Aug 09, 2024 9.710 9.790 9.690 9.790 40,691 -0.32(-3.17%)
Aug 08, 2024 9.950 10.11 9.950 10.11 67,045 +0.26(+2.64%)
Aug 07, 2024 9.860 10.22 9.850 9.850 104,649 +0.34(+3.58%)
Aug 06, 2024 9.410 9.560 9.360 9.510 115,461 -0.07(-0.73%)
Aug 05, 2024 9.240 9.580 9.060 9.580 130,965 -0.11(-1.09%)
Aug 02, 2024 9.800 10.12 9.630 9.686 44,660 -0.38(-3.81%)
Aug 01, 2024 10.22 10.22 9.960 10.07 39,640 -0.47(-4.46%)
Jul 31, 2024 10.44 10.56 10.02 10.54 24,757 +0.48(+4.77%)
Jul 30, 2024 9.996 10.06 9.960 10.06 37,821 -0.01(-0.10%)
Jul 29, 2024 9.830 10.12 9.830 10.07 74,153 +0.02(+0.23%)
Jul 26, 2024 10.01 10.06 9.860 10.05 23,743 +0.16(+1.59%)
Jul 25, 2024 9.820 9.940 9.810 9.890 74,734 -0.05(-0.46%)
Jul 24, 2024 9.590 9.950 9.590 9.936 19,387 -0.13(-1.33%)
Jul 23, 2024 9.700 10.07 9.700 10.07 20,537 +0.07(+0.69%)
Jul 22, 2024 10.03 10.03 9.960 10.00 32,787 +0.04(+0.41%)
Jul 19, 2024 9.900 9.970 9.900 9.960 16,869 -0.10(-0.99%)
Jul 18, 2024 10.17 10.18 10.05 10.06 16,986 -0.06(-0.59%)
Jul 17, 2024 10.14 10.14 9.800 10.12 22,994 +0.56(+5.86%)
Jul 16, 2024 9.190 9.560 9.190 9.560 22,691 -0.12(-1.24%)
Jul 15, 2024 9.680 9.790 9.680 9.680 14,237 -0.06(-0.62%)
Jul 12, 2024 9.330 9.799 9.330 9.740 35,726 +0.06(+0.62%)
Jul 11, 2024 9.630 9.950 9.590 9.680 53,142 +0.18(+1.89%)
Jul 10, 2024 9.470 9.530 9.450 9.500 107,063 +0.09(+0.96%)
Jul 09, 2024 9.150 9.500 9.150 9.410 45,075 -0.01(-0.12%)
Jul 08, 2024 9.445 9.460 9.150 9.422 81,691 +0.15(+1.64%)
Jul 05, 2024 9.250 9.500 9.200 9.270 39,433 -0.04(-0.48%)
Jul 03, 2024 9.250 9.330 9.250 9.315 16,925 -0.04(-0.37%)
Jul 02, 2024 9.338 9.380 9.320 9.350 97,779 -0.02(-0.20%)
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.