STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Taiyo Yuden Co., Ltd. (TYOYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

92.02

-0.78

(-0.84%)

As of 11:35AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	92.00	92.40	91.97	92.02	92.02	1,346
May 07, 2024	92.80	92.80	92.80	92.80	92.80	5,000
May 06, 2024	94.75	95.63	93.47	94.36	94.36	2,200
May 03, 2024	91.95	94.57	91.95	94.57	94.57	2,900
May 02, 2024	93.45	94.45	93.45	93.53	93.53	2,500
May 01, 2024	92.99	94.23	92.99	93.15	93.15	100
Apr 30, 2024	94.81	94.81	93.22	93.22	93.22	100
Apr 29, 2024	93.86	94.45	93.65	93.65	93.65	100
Apr 26, 2024	93.93	95.80	93.20	94.05	94.05	200
Apr 25, 2024	92.69	92.69	91.82	92.60	92.60	100
Apr 24, 2024	93.10	94.25	91.75	91.75	91.75	700
Apr 23, 2024	91.08	91.08	91.08	91.08	91.08	100
Apr 22, 2024	93.95	93.95	90.65	92.31	92.31	400
Apr 19, 2024	93.00	93.00	89.90	91.35	91.35	100
Apr 18, 2024	93.84	94.16	92.25	92.27	92.27	300
Apr 17, 2024	91.80	94.95	91.80	94.00	94.00	600
Apr 16, 2024	92.49	92.49	90.88	92.47	92.47	100
Apr 15, 2024	95.60	95.60	92.35	92.39	92.39	100
Apr 12, 2024	97.34	97.34	94.45	96.92	96.92	100
Apr 11, 2024	94.70	94.70	94.70	94.70	94.70	100
Apr 10, 2024	96.23	96.23	92.70	92.70	92.70	200
Apr 09, 2024	94.29	95.80	93.16	93.16	93.16	100
Apr 08, 2024	94.04	94.71	93.60	94.16	94.16	200
Apr 05, 2024	95.12	95.96	95.12	95.96	95.96	400
Apr 04, 2024	95.54	96.95	95.20	95.20	95.20	200
Apr 03, 2024	93.43	94.14	92.24	94.14	94.14	700
Apr 02, 2024	95.28	96.90	93.75	96.89	96.89	100
Apr 01, 2024	96.84	98.55	94.30	96.67	96.67	800
Mar 28, 2024	96.15	96.15	92.65	96.10	96.10	100
Mar 27, 2024	93.01	96.45	93.01	94.70	94.70	400
Mar 26, 2024	93.58	93.58	91.75	92.15	92.15	100
Mar 25, 2024	95.55	95.55	92.00	93.95	93.95	200
Mar 22, 2024	97.90	97.90	93.10	94.60	94.60	900
Mar 21, 2024	95.82	96.25	92.91	95.49	95.49	200
Mar 20, 2024	95.45	95.45	91.21	91.21	91.21	100
Mar 19, 2024	95.05	95.05	91.80	92.85	92.85	200
Mar 18, 2024	96.35	96.35	92.05	92.18	92.18	100
Mar 15, 2024	91.61	93.75	89.76	93.75	93.75	200
Mar 14, 2024	90.50	90.50	87.14	88.25	88.25	1,600
Mar 13, 2024	88.65	89.35	88.24	88.24	88.24	500
Mar 12, 2024	88.90	90.05	88.48	88.94	88.94	1,900
Mar 11, 2024	91.50	91.50	88.15	91.16	91.16	200
Mar 08, 2024	90.98	93.35	89.85	92.22	92.22	200
Mar 07, 2024	89.45	89.90	87.71	87.71	87.71	400
Mar 06, 2024	89.16	92.55	88.15	90.54	90.54	100
Mar 05, 2024	91.31	91.31	87.00	88.53	88.53	200
Mar 04, 2024	90.10	92.71	87.80	90.28	90.28	100
Mar 01, 2024	89.90	92.30	87.78	90.80	90.80	4,300
Feb 29, 2024	88.55	88.55	85.61	88.55	88.55	1,100
Feb 28, 2024	89.28	89.28	89.28	89.28	89.28	-
Feb 27, 2024	89.58	91.39	88.40	89.28	89.28	600
Feb 26, 2024	89.20	91.30	87.15	87.15	87.15	100
Feb 23, 2024	92.70	92.70	88.99	91.69	91.69	400
Feb 22, 2024	89.67	93.19	88.50	90.85	90.85	100
Feb 21, 2024	91.05	91.05	88.00	91.05	91.05	300
Feb 20, 2024	89.77	91.70	89.77	89.77	89.77	100
Feb 16, 2024	90.13	91.85	89.15	89.15	89.15	200
Feb 15, 2024	93.40	93.40	90.63	90.63	90.63	200
Feb 14, 2024	90.08	92.47	90.08	91.24	91.24	100
Feb 13, 2024	92.79	94.03	91.20	94.03	94.03	700
Feb 12, 2024	96.45	96.45	92.31	93.86	93.86	700
Feb 09, 2024	94.30	94.74	93.65	93.87	93.87	300
Feb 08, 2024	96.96	97.16	96.22	97.16	97.16	500
Feb 07, 2024	91.89	93.90	91.12	93.70	93.70	6,700
Feb 06, 2024	95.72	97.02	95.09	95.53	95.53	1,300
Feb 05, 2024	95.58	97.00	95.00	95.00	95.00	600
Feb 02, 2024	98.21	98.58	96.75	97.35	97.35	200
Feb 01, 2024	97.14	98.68	96.09	98.22	98.22	400
Jan 31, 2024	96.15	98.63	96.15	98.63	98.63	100
Jan 30, 2024	99.75	100.79	99.75	100.40	100.40	100
Jan 29, 2024	98.97	98.97	98.09	98.09	98.09	100
Jan 26, 2024	98.88	99.52	98.88	99.52	99.52	100
Jan 25, 2024	100.70	100.70	99.21	99.21	99.21	100
Jan 24, 2024	101.15	101.46	101.15	101.46	101.46	100
Jan 23, 2024	100.75	100.75	100.75	100.75	100.75	100
Jan 22, 2024	100.39	101.13	99.43	100.99	100.99	1,600
Jan 19, 2024	97.56	98.72	97.04	98.72	98.72	1,500
Jan 18, 2024	95.76	96.62	95.76	96.62	96.62	500
Jan 17, 2024	94.22	95.94	94.22	94.22	94.22	100
Jan 16, 2024	98.96	98.96	97.33	98.25	98.25	1,300
Jan 12, 2024	101.75	102.63	100.86	101.36	101.36	100
Jan 11, 2024	103.00	103.00	99.50	99.50	99.50	100
Jan 10, 2024	101.75	103.50	99.75	102.14	102.14	100
Jan 09, 2024	102.75	102.75	98.25	98.50	98.50	100
Jan 08, 2024	105.40	105.40	98.75	104.00	104.00	300
Jan 05, 2024	104.00	104.00	102.00	102.00	102.00	100
Jan 04, 2024	101.75	103.50	100.00	103.50	103.50	300
Jan 03, 2024	102.75	102.75	102.25	102.25	102.25	100
Jan 02, 2024	107.50	107.50	101.75	101.75	101.75	200
Dec 29, 2023	107.84	108.75	107.84	108.75	108.75	100
Dec 28, 2023	110.75	110.75	110.75	110.75	110.75	100
Dec 27, 2023	104.24	105.75	103.50	103.50	103.50	100
Dec 26, 2023	106.27	106.69	102.47	106.69	106.69	100
Dec 22, 2023	104.50	104.50	97.75	104.25	104.25	200
Dec 21, 2023	103.50	103.50	99.00	99.00	99.00	100
Dec 20, 2023	105.50	105.50	99.50	102.75	102.75	100
Dec 19, 2023	99.09	99.09	99.09	99.09	99.09	100
Dec 18, 2023	102.08	102.08	98.87	100.48	100.48	100
Dec 15, 2023	101.94	101.94	100.28	100.28	100.28	500
Dec 14, 2023	100.40	100.40	97.44	97.78	97.78	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,169.69-120.93(-0.54%)

S&P 5005,181.13-6.57(-0.13%)

DOW38,964.30+80.04(+0.21%)

CAD/USD0.7284-0.0002(-0.03%)

CRUDE OIL78.84+0.46(+0.59%)

Bitcoin CAD85,906.02-1,206.98(-1.39%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Taiyo Yuden Co., Ltd. (TYOYY)

S&P/TSX
22,169.69
-120.93(-0.54%)

S&P 500
5,181.13
-6.57(-0.13%)

DOW
38,964.30
+80.04(+0.21%)

CAD/USD
0.7284
-0.0002(-0.03%)

CRUDE OIL
78.84
+0.46(+0.59%)

Bitcoin CAD
85,906.02
-1,206.98(-1.39%)