Canada markets open in 2 hours 25 minutes

Terumo Corporation (TRUMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.13+0.06 (+0.37%)
At close: 02:46PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.9417.6516.9417.1317.132,864
May 02, 202417.5217.5217.0717.0717.071,300
May 01, 202416.6316.6316.6316.6316.63600
Apr 30, 202416.7917.4016.7917.4017.401,100
Apr 29, 202416.9516.9516.4916.4916.491,200
Apr 26, 202416.1117.0916.1116.3216.321,500
Apr 25, 202416.4116.9616.4116.4116.41800
Apr 24, 202416.8917.5616.7916.7916.79800
Apr 23, 202416.5417.0816.5416.6116.615,600
Apr 22, 202416.4916.8716.4916.4916.491,700
Apr 19, 202416.7616.7616.2716.7416.741,300
Apr 18, 202416.2916.9316.2916.9316.931,900
Apr 17, 202416.6117.1116.6017.1117.111,500
Apr 16, 202417.5017.5016.8116.8116.811,500
Apr 15, 202417.0717.0716.5016.5016.501,700
Apr 12, 202416.7117.3116.7117.3117.312,200
Apr 11, 202417.3517.3517.3517.3517.35400
Apr 10, 202416.8817.3516.8817.3517.35700
Apr 09, 202417.1417.7617.1417.7617.761,500
Apr 08, 202417.8517.8516.8916.8916.891,000
Apr 05, 202416.9417.9116.9417.2317.231,600
Apr 04, 202418.2218.2217.5317.5317.53800
Apr 03, 202416.6517.5916.6417.1617.165,700
Apr 02, 202417.8218.2317.4118.1218.123,100
Apr 01, 202417.6918.4217.6718.4218.422,600
Mar 28, 202418.6218.6218.5518.5518.55900
Mar 28, 20240.073 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 202418.8618.8618.3618.3618.292,200
Mar 26, 202418.6118.6118.1018.1518.071,200
Mar 25, 202418.5318.5318.1818.4518.382,200
Mar 22, 202418.5118.5118.5118.5118.441,200
Mar 21, 202419.2119.2118.5118.5118.441,600
Mar 20, 202419.0819.0819.0819.0819.001,000
Mar 19, 202418.5118.5118.5118.5118.441,800
Mar 18, 202418.8818.8818.8818.8818.80800
Mar 15, 202419.6019.6018.8818.8818.802,600
Mar 14, 202418.9718.9718.9718.9718.89800
Mar 13, 202418.9718.9718.9718.9718.891,000
Mar 12, 202419.5619.5819.5619.5819.511,400
Mar 11, 202419.1119.7519.1119.7519.681,200
Mar 08, 202419.8319.8319.8319.8319.761,400
Mar 07, 202419.0119.0119.0119.0118.941,000
Mar 06, 202419.1519.1519.1519.1519.071,000
Mar 05, 202419.8419.8419.8419.8419.77600
Mar 04, 202419.8419.8419.8419.8419.772,000
Mar 01, 202419.8219.8219.8219.8219.741,600
Feb 29, 202419.8019.8019.0119.0118.942,000
Feb 28, 202419.7519.7519.0019.0018.934,200
Feb 27, 202419.3819.3819.3819.3819.30800
Feb 26, 202419.3819.3819.3819.3819.302,600
Feb 23, 202419.3819.3819.3819.3819.302,000
Feb 22, 202418.6718.6718.6718.6718.591,800
Feb 21, 202419.2819.2818.6318.6318.552,000
Feb 20, 202419.1419.1418.2818.2818.212,200
Feb 16, 202418.5718.5717.9817.9817.903,200
Feb 15, 202417.8218.4217.8218.4218.351,600
Feb 14, 202418.4218.4217.7818.4018.3313,200
Feb 13, 202418.2518.2517.7618.2518.172,600
Feb 12, 202417.9117.9117.9117.9117.831,600
Feb 09, 202417.9017.9017.9017.9017.82800
Feb 08, 202418.4218.4217.8917.9017.821,200
Feb 07, 202417.6617.9417.6617.9417.871,000
Feb 06, 202417.2517.2517.2517.2517.181,400
Feb 05, 202417.4917.4916.7516.7516.691,600
Feb 02, 202417.2417.2417.2417.2417.171,400
Feb 01, 202416.7317.4016.7317.4017.332,000
Jan 31, 202416.8916.8916.8916.8916.821,400
Jan 30, 202416.2817.0216.2817.0216.961,800
Jan 29, 202417.1717.1716.6016.6016.533,400
Jan 26, 202416.9816.9816.9716.9716.901,600
Jan 25, 202417.3317.3317.3317.3317.261,000
Jan 24, 202416.7516.7516.7416.7416.672,000
Jan 23, 202417.7717.7717.0717.6317.552,800
Jan 22, 202417.5917.5917.4917.4917.426,200
Jan 19, 202417.4417.4416.7716.7716.715,200
Jan 18, 202417.4817.4817.3217.3217.251,600
Jan 17, 202417.0817.0817.0817.0817.011,800
Jan 16, 202417.5117.5116.9516.9516.886,400
Jan 12, 202417.9417.9417.9417.9417.872,200
Jan 11, 202416.9416.9416.9416.9416.871,200
Jan 10, 202416.9317.4916.9316.9416.872,600
Jan 09, 202416.5316.5316.5316.5316.47800
Jan 08, 202416.5716.5715.9716.4316.375,800
Jan 05, 202416.4616.4616.4116.4116.343,200
Jan 04, 202416.5816.5816.5816.5816.512,000
Jan 03, 202416.3316.3316.3316.3316.264,600
Jan 02, 202416.4216.4216.3116.3116.247,800
Dec 29, 202316.6916.6915.8915.8915.832,600
Dec 28, 202316.7616.7616.7616.7616.701,000
Dec 27, 202316.8216.8216.2316.2316.172,200
Dec 26, 202315.7916.6115.6615.6615.6013,400
Dec 22, 202316.4116.4115.6515.6515.592,400
Dec 21, 202315.6916.3115.6915.7815.723,400
Dec 20, 202316.1416.7716.1416.7716.712,400
Dec 19, 202315.8416.5315.8416.0015.945,200
Dec 18, 202316.0816.6916.0716.0716.005,600
Dec 15, 202316.1116.6716.1116.6416.577,600
Dec 14, 202316.8416.8416.2816.5616.495,600
Dec 13, 202316.7416.7416.1016.1016.045,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...