Canada markets open in 1 hour 44 minutes

Toray Industries, Inc. (TRYIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
9.35+0.10 (+1.08%)
At close: 02:18PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20249.359.389.339.379.3788,900
Jun 17, 20249.229.309.229.309.30105,300
Jun 14, 20249.309.309.279.299.2944,200
Jun 13, 20249.119.369.119.369.3633,600
Jun 12, 20249.609.769.439.689.68106,600
Jun 11, 20249.7910.079.769.809.8062,700
Jun 10, 20249.919.979.919.979.9747,200
Jun 07, 20249.889.929.849.859.8516,900
Jun 06, 20249.579.909.579.909.9029,300
Jun 05, 20249.7610.039.7610.0110.0125,900
Jun 04, 20249.9410.309.9410.2910.2939,400
Jun 03, 20249.8310.219.8310.1610.1687,900
May 31, 202410.0010.009.919.979.9760,600
May 30, 202410.0710.0710.0010.0210.0298,100
May 29, 202410.0710.249.879.949.9450,500
May 28, 202410.1310.1910.1110.1910.1989,100
May 24, 20249.549.919.549.909.90119,900
May 23, 20249.709.839.709.779.7754,500
May 22, 20249.829.829.779.779.77115,900
May 21, 202410.0210.039.9810.0010.0041,200
May 20, 202410.3910.3910.0910.1110.1128,500
May 17, 20249.8410.089.8410.0710.0736,100
May 16, 20249.9010.059.829.969.9624,300
May 15, 20249.9910.209.9910.2010.2032,000
May 14, 202410.0510.3210.0510.3110.3143,700
May 13, 20249.759.989.759.949.9449,600
May 10, 20248.919.258.919.169.1614,900
May 09, 20248.909.278.909.279.2753,800
May 08, 20248.779.008.778.998.9926,700
May 07, 20249.119.219.119.199.1956,000
May 06, 20249.199.349.119.349.3419,900
May 03, 20248.949.308.949.309.3021,800
May 02, 20249.149.219.129.129.1220,400
May 01, 20249.079.179.039.109.1028,800
Apr 30, 20249.139.139.069.069.0635,200
Apr 29, 20249.019.128.959.019.01101,100
Apr 26, 20248.908.978.908.948.9431,900
Apr 25, 20249.069.068.868.948.9444,400
Apr 24, 20249.479.479.159.179.1744,700
Apr 23, 20249.279.289.249.269.2640,900
Apr 22, 20249.489.629.329.399.3970,700
Apr 19, 20249.299.329.239.329.3230,500
Apr 18, 20249.249.279.209.229.2249,600
Apr 17, 20249.069.069.009.049.0445,200
Apr 16, 20249.249.249.199.219.2147,400
Apr 15, 20249.389.429.299.429.4233,600
Apr 12, 20249.519.819.439.439.4323,000
Apr 11, 20249.449.619.369.579.5739,400
Apr 10, 20249.359.569.359.469.4615,800
Apr 09, 20249.639.809.639.759.7528,300
Apr 08, 20249.689.739.689.699.6937,600
Apr 05, 20249.659.689.639.689.6817,600
Apr 04, 20249.519.539.419.429.4233,000
Apr 03, 20249.419.529.419.499.4924,500
Apr 02, 20249.399.449.379.449.4417,300
Apr 01, 20249.509.509.379.449.4453,500
Mar 28, 20249.589.609.569.599.5915,600
Mar 27, 20249.599.639.569.639.6317,000
Mar 26, 20249.729.769.719.719.7111,900
Mar 25, 20249.509.739.509.699.6920,400
Mar 22, 202410.1010.109.779.839.83127,300
Mar 21, 20249.559.759.559.739.7313,200
Mar 20, 20249.7110.069.719.819.8127,200
Mar 19, 20249.999.999.669.779.7751,200
Mar 18, 20249.879.879.539.609.6045,000
Mar 15, 20249.979.979.599.609.6051,100
Mar 14, 20249.469.579.469.549.5430,700
Mar 13, 20249.179.459.179.289.2811,100
Mar 12, 20249.199.499.199.459.4535,100
Mar 11, 20249.339.369.309.309.3043,700
Mar 08, 20249.759.759.259.489.4834,500
Mar 07, 20249.189.359.029.339.3348,700
Mar 06, 20248.969.308.969.279.2775,300
Mar 05, 20249.119.119.049.049.0443,000
Mar 04, 20248.969.118.809.059.0565,500
Mar 01, 20248.909.248.909.229.2260,300
Feb 29, 20249.169.209.099.179.17102,300
Feb 28, 20248.989.148.989.129.1233,100
Feb 27, 20249.199.229.169.219.2139,700
Feb 26, 20248.909.238.879.189.1847,200
Feb 23, 20249.239.249.209.219.2130,500
Feb 22, 20249.209.219.169.209.20118,000
Feb 21, 20249.089.229.089.209.2066,100
Feb 20, 20248.839.158.839.109.10156,700
Feb 16, 20249.099.378.849.019.0168,000
Feb 15, 20248.749.068.749.019.0157,500
Feb 14, 20249.249.248.769.019.0173,600
Feb 13, 20249.229.228.939.049.0478,000
Feb 12, 20249.109.129.049.079.0751,700
Feb 09, 20249.129.128.939.049.0450,700
Feb 08, 20249.149.349.149.349.3434,500
Feb 07, 20249.7010.109.7010.0810.0841,200
Feb 06, 202410.2010.209.659.929.9235,700
Feb 05, 202410.0110.209.8410.0110.0173,000
Feb 02, 20249.919.979.909.959.9573,700
Feb 01, 20249.9910.029.9310.0210.0218,900
Jan 31, 20249.9110.019.819.889.8819,700
Jan 30, 20249.799.849.749.809.8031,400
Jan 29, 20249.859.939.749.779.7751,400
Jan 26, 20249.669.819.669.679.6717,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...