Other OTC - Delayed Quote USD

Toray Industries, Inc. (TRYIY)

8.94 -0.00 (-0.03%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.90 8.97 8.90 8.94 8.94 31,900
Apr 25, 2024 9.06 9.06 8.86 8.94 8.94 44,400
Apr 24, 2024 9.47 9.47 9.15 9.17 9.17 44,700
Apr 23, 2024 9.27 9.28 9.24 9.26 9.26 40,900
Apr 22, 2024 9.48 9.62 9.32 9.39 9.39 70,700
Apr 19, 2024 9.29 9.32 9.23 9.32 9.32 30,500
Apr 18, 2024 9.24 9.27 9.20 9.22 9.22 49,600
Apr 17, 2024 9.06 9.06 9.00 9.04 9.04 45,200
Apr 16, 2024 9.24 9.24 9.19 9.21 9.21 47,400
Apr 15, 2024 9.38 9.42 9.29 9.42 9.42 33,600
Apr 12, 2024 9.51 9.81 9.43 9.43 9.43 23,000
Apr 11, 2024 9.44 9.61 9.36 9.57 9.57 39,400
Apr 10, 2024 9.35 9.56 9.35 9.46 9.46 15,800
Apr 9, 2024 9.63 9.80 9.63 9.75 9.75 28,300
Apr 8, 2024 9.68 9.73 9.68 9.69 9.69 37,600
Apr 5, 2024 9.65 9.68 9.63 9.68 9.68 17,600
Apr 4, 2024 9.51 9.53 9.41 9.42 9.42 33,000
Apr 3, 2024 9.41 9.52 9.41 9.49 9.49 24,500
Apr 2, 2024 9.39 9.44 9.37 9.44 9.44 17,300
Apr 1, 2024 9.50 9.50 9.37 9.44 9.44 53,500
Mar 28, 2024 9.58 9.60 9.56 9.59 9.59 15,600
Mar 27, 2024 9.59 9.63 9.56 9.63 9.63 17,000
Mar 26, 2024 9.72 9.76 9.71 9.71 9.71 11,900
Mar 25, 2024 9.50 9.73 9.50 9.69 9.69 20,400
Mar 22, 2024 10.10 10.10 9.77 9.83 9.83 127,300
Mar 21, 2024 9.55 9.75 9.55 9.73 9.73 13,200
Mar 20, 2024 9.71 10.06 9.71 9.81 9.81 27,200
Mar 19, 2024 9.99 9.99 9.66 9.77 9.77 51,200
Mar 18, 2024 9.87 9.87 9.53 9.60 9.60 45,000
Mar 15, 2024 9.97 9.97 9.59 9.60 9.60 51,100
Mar 14, 2024 9.46 9.57 9.46 9.54 9.54 30,700
Mar 13, 2024 9.17 9.45 9.17 9.28 9.28 11,100
Mar 12, 2024 9.19 9.49 9.19 9.45 9.45 35,100
Mar 11, 2024 9.33 9.36 9.30 9.30 9.30 43,700
Mar 8, 2024 9.75 9.75 9.25 9.48 9.48 34,500
Mar 7, 2024 9.18 9.35 9.02 9.33 9.33 48,700
Mar 6, 2024 8.96 9.30 8.96 9.27 9.27 75,300
Mar 5, 2024 9.11 9.11 9.04 9.04 9.04 43,000
Mar 4, 2024 8.96 9.11 8.80 9.05 9.05 65,500
Mar 1, 2024 8.90 9.24 8.90 9.22 9.22 60,300
Feb 29, 2024 9.16 9.20 9.09 9.17 9.17 102,300
Feb 28, 2024 8.98 9.14 8.98 9.12 9.12 33,100
Feb 27, 2024 9.19 9.22 9.16 9.21 9.21 39,700
Feb 26, 2024 8.90 9.23 8.87 9.18 9.18 47,200
Feb 23, 2024 9.23 9.24 9.20 9.21 9.21 30,500
Feb 22, 2024 9.20 9.21 9.16 9.20 9.20 118,000
Feb 21, 2024 9.08 9.22 9.08 9.20 9.20 66,100
Feb 20, 2024 8.83 9.15 8.83 9.10 9.10 156,700
Feb 16, 2024 9.09 9.37 8.84 9.01 9.01 68,000
Feb 15, 2024 8.74 9.06 8.74 9.01 9.01 57,500
Feb 14, 2024 9.24 9.24 8.76 9.01 9.01 73,600
Feb 13, 2024 9.22 9.22 8.93 9.04 9.04 78,000
Feb 12, 2024 9.10 9.12 9.04 9.07 9.07 51,700
Feb 9, 2024 9.12 9.12 8.93 9.04 9.04 50,700
Feb 8, 2024 9.14 9.34 9.14 9.34 9.34 34,500
Feb 7, 2024 9.70 10.10 9.70 10.08 10.08 41,200
Feb 6, 2024 10.20 10.20 9.65 9.92 9.92 35,700
Feb 5, 2024 10.01 10.20 9.84 10.01 10.01 73,000
Feb 2, 2024 9.91 9.97 9.90 9.95 9.95 73,700
Feb 1, 2024 9.99 10.02 9.93 10.02 10.02 18,900
Jan 31, 2024 9.91 10.01 9.81 9.88 9.88 19,700
Jan 30, 2024 9.79 9.84 9.74 9.80 9.80 31,400
Jan 29, 2024 9.85 9.93 9.74 9.77 9.77 51,400
Jan 26, 2024 9.66 9.81 9.66 9.67 9.67 17,100
Jan 25, 2024 9.76 9.77 9.68 9.68 9.68 12,900
Jan 24, 2024 9.63 9.79 9.63 9.71 9.71 31,200
Jan 23, 2024 9.55 9.67 9.55 9.67 9.67 30,700
Jan 22, 2024 9.73 9.91 9.73 9.74 9.74 64,800
Jan 19, 2024 9.65 9.69 9.61 9.65 9.65 41,900
Jan 18, 2024 9.77 9.80 9.73 9.77 9.77 107,300
Jan 17, 2024 9.85 9.85 9.69 9.71 9.71 85,800
Jan 16, 2024 9.91 9.95 9.82 9.87 9.87 25,500
Jan 12, 2024 10.28 10.32 10.15 10.16 10.16 26,500
Jan 11, 2024 9.88 10.29 9.88 10.29 10.29 40,500
Jan 10, 2024 10.31 10.33 10.24 10.31 10.31 75,900
Jan 9, 2024 10.07 10.27 10.07 10.22 10.22 19,600
Jan 8, 2024 10.17 10.42 10.17 10.41 10.41 58,500
Jan 5, 2024 9.96 10.41 9.96 10.30 10.30 16,000
Jan 4, 2024 10.20 10.35 10.20 10.32 10.32 27,300
Jan 3, 2024 10.12 10.22 10.11 10.19 10.19 18,500
Jan 2, 2024 10.09 10.29 9.97 10.19 10.19 18,100
Dec 29, 2023 10.13 10.46 10.13 10.30 10.30 17,600
Dec 28, 2023 10.25 10.29 10.25 10.25 10.25 18,000
Dec 27, 2023 10.12 10.18 10.12 10.16 10.16 35,700
Dec 26, 2023 9.83 10.22 9.83 10.19 10.19 28,000
Dec 22, 2023 10.18 10.30 10.18 10.23 10.23 27,000
Dec 21, 2023 9.87 10.33 9.87 10.33 10.33 24,100
Dec 20, 2023 9.89 10.32 9.89 10.07 10.07 53,900
Dec 19, 2023 10.00 10.14 10.00 10.08 10.08 44,200
Dec 18, 2023 9.82 10.15 9.82 9.97 9.97 34,200
Dec 15, 2023 10.13 10.19 10.05 10.05 10.05 34,600
Dec 14, 2023 10.04 10.06 10.00 10.03 10.03 22,900
Dec 13, 2023 9.92 10.08 9.87 10.08 10.08 43,800
Dec 12, 2023 9.86 9.94 9.86 9.94 9.94 53,600
Dec 11, 2023 9.77 10.03 9.77 10.01 10.01 73,200
Dec 8, 2023 10.02 10.06 9.93 9.95 9.95 34,600
Dec 7, 2023 9.93 10.14 9.77 10.14 10.14 31,500
Dec 6, 2023 10.15 10.25 10.05 10.15 10.15 22,100
Dec 5, 2023 10.16 10.46 10.15 10.15 10.15 75,600
Dec 4, 2023 10.22 10.22 10.13 10.18 10.18 95,900
Dec 1, 2023 10.12 10.44 10.12 10.43 10.43 73,100
Nov 30, 2023 10.19 10.38 10.19 10.37 10.37 47,700
Nov 29, 2023 10.03 10.39 10.03 10.38 10.38 9,500
Nov 28, 2023 10.53 10.53 10.19 10.25 10.25 36,900
Nov 27, 2023 10.57 10.57 10.25 10.35 10.35 31,300
Nov 24, 2023 10.27 10.61 10.27 10.43 10.43 29,800
Nov 22, 2023 10.35 10.41 10.34 10.36 10.36 14,000
Nov 21, 2023 10.39 10.53 10.39 10.48 10.48 18,900
Nov 20, 2023 10.18 10.53 10.18 10.53 10.53 23,400
Nov 17, 2023 10.43 10.63 10.31 10.39 10.39 18,400
Nov 16, 2023 10.29 10.36 10.25 10.25 10.25 38,500
Nov 15, 2023 10.21 10.60 10.21 10.25 10.25 19,100
Nov 14, 2023 10.16 10.42 10.16 10.42 10.42 51,900
Nov 13, 2023 9.98 10.10 9.98 10.10 10.10 138,700
Nov 10, 2023 9.76 9.97 9.76 9.97 9.97 91,900
Nov 9, 2023 9.90 9.91 9.81 9.82 9.82 38,800
Nov 8, 2023 10.02 10.26 10.02 10.02 10.02 51,900
Nov 7, 2023 10.11 10.29 10.11 10.22 10.22 67,200
Nov 6, 2023 10.25 10.58 10.18 10.23 10.23 79,400
Nov 3, 2023 10.35 10.41 10.28 10.30 10.30 31,600
Nov 2, 2023 10.12 10.19 10.12 10.17 10.17 50,000
Nov 1, 2023 9.75 9.90 9.74 9.86 9.86 34,000
Oct 31, 2023 9.64 9.74 9.64 9.74 9.74 149,900
Oct 30, 2023 9.54 9.61 9.51 9.58 9.58 119,000
Oct 27, 2023 9.65 9.65 9.60 9.62 9.62 75,400
Oct 26, 2023 9.22 9.48 9.22 9.45 9.45 111,800
Oct 25, 2023 9.40 9.60 9.40 9.53 9.53 50,600
Oct 24, 2023 9.61 9.61 9.55 9.58 9.58 197,100
Oct 23, 2023 9.43 9.54 9.43 9.48 9.48 50,400
Oct 20, 2023 9.33 9.65 9.33 9.60 9.60 43,400
Oct 19, 2023 9.45 9.91 9.45 9.64 9.64 60,000
Oct 18, 2023 9.68 9.68 9.58 9.58 9.58 71,400
Oct 17, 2023 9.76 9.84 9.76 9.77 9.77 96,600
Oct 16, 2023 9.49 9.84 9.49 9.84 9.84 83,000
Oct 13, 2023 9.74 9.77 9.71 9.75 9.75 19,000
Oct 12, 2023 10.00 10.03 9.93 9.96 9.96 46,500
Oct 11, 2023 9.71 10.02 9.71 9.94 9.94 68,600
Oct 10, 2023 9.99 10.06 9.99 10.03 10.03 83,300
Oct 9, 2023 9.76 9.90 9.76 9.83 9.83 65,800
Oct 6, 2023 9.78 9.87 9.78 9.86 9.86 74,100
Oct 5, 2023 9.44 9.78 9.44 9.76 9.76 46,800
Oct 4, 2023 9.34 9.68 9.34 9.66 9.66 67,800
Oct 3, 2023 9.88 9.90 9.79 9.82 9.82 48,500
Oct 2, 2023 10.25 10.25 10.11 10.12 10.12 37,100
Sep 29, 2023 10.42 10.42 10.33 10.36 10.36 21,700
Sep 28, 2023 10.46 10.54 10.46 10.54 10.54 33,400
Sep 27, 2023 10.66 10.67 10.56 10.58 10.58 31,700
Sep 26, 2023 10.59 10.59 10.40 10.51 10.51 33,600
Sep 25, 2023 10.64 10.80 10.47 10.64 10.64 23,400
Sep 22, 2023 10.92 10.94 10.68 10.89 10.89 26,500
Sep 21, 2023 11.07 11.08 10.95 10.95 10.95 19,000
Sep 20, 2023 11.22 11.34 11.18 11.25 11.25 30,100
Sep 19, 2023 11.31 11.32 11.28 11.32 11.32 10,500
Sep 18, 2023 11.08 11.30 11.08 11.24 11.24 12,200
Sep 15, 2023 11.13 11.21 11.13 11.15 11.15 15,900
Sep 14, 2023 11.19 11.30 10.95 11.28 11.28 28,700
Sep 13, 2023 10.96 11.09 10.93 10.93 10.93 46,400
Sep 12, 2023 10.91 11.19 10.91 10.98 10.98 33,100
Sep 11, 2023 10.56 10.94 10.56 10.93 10.93 49,900
Sep 8, 2023 10.92 10.92 10.88 10.90 10.90 22,600
Sep 7, 2023 11.18 11.18 11.00 11.03 11.03 27,900
Sep 6, 2023 11.01 11.05 10.95 10.98 10.98 33,700
Sep 5, 2023 10.99 10.99 10.88 10.88 10.88 13,400
Sep 1, 2023 10.97 10.97 10.86 10.89 10.89 11,800
Aug 31, 2023 10.85 10.98 10.72 10.75 10.75 16,000
Aug 30, 2023 10.79 10.85 10.69 10.77 10.77 20,000
Aug 29, 2023 10.40 10.81 10.40 10.77 10.77 36,000
Aug 28, 2023 10.35 10.77 10.35 10.62 10.62 130,200
Aug 25, 2023 10.68 10.68 10.41 10.56 10.56 34,000
Aug 24, 2023 10.65 10.66 10.55 10.58 10.58 33,500
Aug 23, 2023 10.52 10.82 10.52 10.81 10.81 25,100
Aug 22, 2023 10.35 10.74 10.35 10.64 10.64 83,800
Aug 21, 2023 10.81 10.81 10.53 10.72 10.72 90,300
Aug 18, 2023 10.77 10.77 10.48 10.77 10.77 64,000
Aug 17, 2023 11.00 11.00 10.44 10.59 10.59 105,800
Aug 16, 2023 10.87 10.87 10.62 10.70 10.70 29,000
Aug 15, 2023 11.25 11.25 10.86 10.89 10.89 77,000
Aug 14, 2023 11.12 11.34 11.04 11.09 11.09 43,200
Aug 11, 2023 11.35 11.35 11.12 11.35 11.35 19,300
Aug 10, 2023 11.39 11.39 11.26 11.26 11.26 22,200
Aug 9, 2023 11.54 11.54 10.93 11.14 11.14 34,000
Aug 8, 2023 11.03 11.35 11.03 11.29 11.29 115,400
Aug 7, 2023 11.11 11.69 11.11 11.39 11.39 89,000
Aug 4, 2023 10.35 10.74 10.35 10.69 10.69 21,900
Aug 3, 2023 10.49 10.72 10.49 10.70 10.70 27,100
Aug 2, 2023 10.94 11.02 10.85 10.89 10.89 20,500
Aug 1, 2023 11.22 11.22 11.03 11.17 11.17 16,900
Jul 31, 2023 10.84 11.28 10.84 11.15 11.15 17,300
Jul 28, 2023 11.30 11.30 10.94 11.13 11.13 36,700
Jul 27, 2023 11.43 11.65 11.26 11.33 11.33 15,500
Jul 26, 2023 11.35 11.54 11.15 11.30 11.30 114,800
Jul 25, 2023 11.49 11.49 11.21 11.22 11.22 15,300
Jul 24, 2023 11.15 11.30 10.97 11.00 11.00 34,600
Jul 21, 2023 10.83 11.10 10.83 11.09 11.09 22,000
Jul 20, 2023 10.75 11.17 10.75 11.12 11.12 37,600
Jul 19, 2023 11.19 11.35 11.11 11.12 11.12 16,400
Jul 18, 2023 11.17 11.25 11.17 11.25 11.25 20,300
Jul 17, 2023 11.18 11.18 10.93 11.06 11.06 19,400
Jul 14, 2023 11.22 11.22 11.05 11.19 11.19 7,200
Jul 13, 2023 11.49 11.49 11.09 11.15 11.15 11,300
Jul 12, 2023 11.07 11.19 11.07 11.16 11.16 14,300
Jul 11, 2023 11.20 11.21 11.14 11.18 11.18 17,700
Jul 10, 2023 11.25 11.26 11.17 11.26 11.26 26,300
Jul 7, 2023 11.16 11.25 11.14 11.24 11.24 18,300
Jul 6, 2023 11.09 11.19 11.09 11.15 11.15 19,400
Jul 5, 2023 11.17 11.29 11.15 11.15 11.15 45,100
Jul 3, 2023 11.19 11.41 11.19 11.34 11.34 41,600
Jun 30, 2023 11.07 11.15 11.07 11.10 11.10 10,800
Jun 29, 2023 10.89 10.91 10.89 10.90 10.90 10,800
Jun 28, 2023 11.09 11.09 10.96 11.01 11.01 40,200
Jun 27, 2023 10.85 10.94 10.85 10.92 10.92 39,700
Jun 26, 2023 10.90 10.99 10.90 10.96 10.96 22,200
Jun 23, 2023 10.94 10.94 10.76 10.81 10.81 25,200
Jun 22, 2023 10.87 10.90 10.83 10.87 10.87 25,000
Jun 21, 2023 10.93 10.95 10.86 10.92 10.92 21,500
Jun 20, 2023 10.87 10.87 10.79 10.79 10.79 14,300
Jun 16, 2023 11.17 11.17 11.04 11.04 11.04 13,900
Jun 15, 2023 11.15 11.23 11.14 11.19 11.19 35,400
Jun 14, 2023 11.33 11.33 11.11 11.15 11.15 8,100
Jun 13, 2023 11.10 11.12 11.06 11.06 11.06 30,300
Jun 12, 2023 10.99 11.09 10.99 11.06 11.06 52,600
Jun 9, 2023 10.77 11.00 10.77 10.85 10.85 19,200
Jun 8, 2023 10.78 10.91 10.78 10.88 10.88 31,700
Jun 7, 2023 10.56 10.91 10.56 10.82 10.82 40,000
Jun 6, 2023 11.38 11.38 11.07 11.27 11.27 60,600
Jun 5, 2023 10.78 11.36 10.78 11.00 11.00 92,100
Jun 2, 2023 10.63 10.80 10.63 10.78 10.78 30,200
Jun 1, 2023 10.61 10.61 10.46 10.54 10.54 22,700
May 31, 2023 10.29 10.58 10.29 10.48 10.48 67,100
May 30, 2023 10.55 10.57 10.50 10.53 10.53 39,900
May 26, 2023 10.42 10.53 10.42 10.46 10.46 17,700
May 25, 2023 10.73 10.73 10.52 10.54 10.54 27,200
May 24, 2023 10.54 10.86 10.54 10.65 10.65 10,300
May 23, 2023 10.65 10.83 10.65 10.78 10.78 23,400
May 22, 2023 10.76 10.94 10.76 10.89 10.89 18,300
May 19, 2023 10.76 10.86 10.76 10.86 10.86 28,700
May 18, 2023 11.02 11.05 10.99 11.02 11.02 17,100
May 17, 2023 10.99 11.25 10.85 11.11 11.11 31,100
May 16, 2023 11.15 11.15 10.94 10.96 10.96 17,100
May 15, 2023 11.34 11.34 11.13 11.17 11.17 26,400
May 12, 2023 11.16 11.16 10.82 10.97 10.97 9,700
May 11, 2023 11.33 11.33 11.10 11.17 11.17 6,900
May 10, 2023 11.11 11.35 11.11 11.32 11.32 6,600
May 9, 2023 11.09 11.44 11.09 11.29 11.29 27,700
May 8, 2023 11.08 11.34 11.08 11.28 11.28 6,500
May 5, 2023 11.41 11.41 11.09 11.37 11.37 5,900
May 4, 2023 11.02 11.32 11.02 11.23 11.23 14,500
May 3, 2023 11.15 11.23 11.08 11.21 11.21 7,700
May 2, 2023 11.11 11.11 10.91 11.01 11.01 8,100
May 1, 2023 10.86 11.52 10.86 11.17 11.17 14,900
Apr 28, 2023 11.08 11.40 11.08 11.25 11.25 6,400
Apr 27, 2023 11.06 11.41 11.06 11.27 11.27 23,900