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

Toray Inds Inc ADR (OP: TRYIY )

9.990 +0.150 (+1.52%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 16, 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 (%)
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%)
Jul 01, 2024 9.130 9.450 9.130 9.369 67,926 -0.12(-1.28%)
Jun 28, 2024 9.500 9.520 9.450 9.490 66,120 +0.05(+0.53%)
Jun 27, 2024 9.430 9.460 9.390 9.440 81,708 +0.09(+0.96%)
Jun 26, 2024 9.380 9.390 9.340 9.350 80,967 -0.11(-1.16%)
Jun 25, 2024 9.455 9.480 9.440 9.460 62,269 +0.14(+1.50%)
Jun 24, 2024 9.350 9.360 9.270 9.320 184,049 +0.07(+0.76%)
Jun 21, 2024 9.260 9.275 9.250 9.250 59,699 -0.07(-0.75%)
Jun 20, 2024 9.320 9.338 9.297 9.320 32,294 -0.05(-0.53%)
Jun 18, 2024 9.350 9.380 9.330 9.370 88,875 +0.07(+0.75%)
Jun 17, 2024 9.220 9.300 9.220 9.300 105,317 +0.01(+0.11%)
Jun 14, 2024 9.270 9.300 9.270 9.290 44,203 -0.07(-0.75%)
Jun 13, 2024 9.330 9.360 9.110 9.360 33,645 -0.32(-3.31%)
Jun 12, 2024 9.595 9.757 9.430 9.680 106,621 -0.12(-1.22%)
Jun 11, 2024 9.790 10.07 9.760 9.800 62,701 -0.17(-1.71%)
Jun 10, 2024 9.910 9.970 9.910 9.970 47,170 +0.12(+1.22%)
Jun 07, 2024 9.877 9.920 9.840 9.850 16,882 -0.04(-0.45%)
Jun 06, 2024 9.570 9.900 9.570 9.895 29,312 -0.11(-1.10%)
Jun 05, 2024 9.960 10.03 9.760 10.01 25,939 -0.29(-2.81%)
Jun 04, 2024 10.23 10.30 9.940 10.29 39,397 +0.13(+1.32%)
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.