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

Toray Inds Inc ADR (OP: TRYIY )

9.895 +0.125 (+1.28%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 10.29 10.44 10.12 10.43 73,100 +0.06(+0.53%)
Nov 30, 2023 10.19 10.38 10.19 10.37 47,665 -0.01(-0.10%)
Nov 29, 2023 10.35 10.39 10.03 10.38 9,469 +0.13(+1.27%)
Nov 28, 2023 10.53 10.53 10.19 10.25 36,936 -0.10(-0.97%)
Nov 27, 2023 10.57 10.57 10.25 10.35 31,274 -0.08(-0.77%)
Nov 24, 2023 10.27 10.61 10.27 10.43 29,797 +0.07(+0.68%)
Nov 22, 2023 10.35 10.41 10.34 10.36 14,031 -0.12(-1.15%)
Nov 21, 2023 10.39 10.53 10.39 10.48 18,945 -0.05(-0.47%)
Nov 20, 2023 10.36 10.53 10.18 10.53 23,396 +0.14(+1.35%)
Nov 17, 2023 10.43 10.63 10.31 10.39 18,351 +0.14(+1.37%)
Nov 16, 2023 10.29 10.36 10.25 10.25 38,528 +0.00(+0.00%)
Nov 15, 2023 10.21 10.60 10.21 10.25 19,062 -0.17(-1.63%)
Nov 14, 2023 10.32 10.42 10.16 10.42 51,889 +0.32(+3.17%)
Nov 13, 2023 10.01 10.10 9.980 10.10 138,731 +0.13(+1.30%)
Nov 10, 2023 9.760 9.970 9.760 9.970 91,906 +0.15(+1.53%)
Nov 09, 2023 9.900 9.908 9.810 9.820 38,835 -0.20(-2.00%)
Nov 08, 2023 10.02 10.26 10.02 10.02 51,922 -0.20(-1.96%)
Nov 07, 2023 10.21 10.29 10.11 10.22 67,181 -0.00(-0.05%)
Nov 06, 2023 10.25 10.58 10.18 10.22 79,379 -0.08(-0.73%)
Nov 03, 2023 10.35 10.41 10.28 10.30 31,583 +0.13(+1.28%)
Nov 02, 2023 10.12 10.19 10.12 10.17 50,025 +0.31(+3.16%)
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.