Toray Industries, Inc. (TRYIY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.07 | 9.07 | 9.06 | 9.07 | 9.07 | 1,852 |
| 30 abr 2024 | 9.13 | 9.13 | 9.06 | 9.06 | 9.06 | 35,200 |
| 29 abr 2024 | 9.01 | 9.12 | 8.95 | 9.01 | 9.01 | 101,100 |
| 26 abr 2024 | 8.90 | 8.97 | 8.90 | 8.94 | 8.94 | 31,900 |
| 25 abr 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 44,400 |
| 24 abr 2024 | 9.47 | 9.47 | 9.15 | 9.17 | 9.17 | 44,700 |
| 23 abr 2024 | 9.27 | 9.28 | 9.24 | 9.26 | 9.26 | 40,900 |
| 22 abr 2024 | 9.48 | 9.62 | 9.32 | 9.39 | 9.39 | 70,700 |
| 19 abr 2024 | 9.29 | 9.32 | 9.23 | 9.32 | 9.32 | 30,500 |
| 18 abr 2024 | 9.24 | 9.27 | 9.20 | 9.22 | 9.22 | 49,600 |
| 17 abr 2024 | 9.06 | 9.06 | 9.00 | 9.04 | 9.04 | 45,200 |
| 16 abr 2024 | 9.24 | 9.24 | 9.19 | 9.21 | 9.21 | 47,400 |
| 15 abr 2024 | 9.38 | 9.42 | 9.29 | 9.42 | 9.42 | 33,600 |
| 12 abr 2024 | 9.51 | 9.81 | 9.43 | 9.43 | 9.43 | 23,000 |
| 11 abr 2024 | 9.44 | 9.61 | 9.36 | 9.57 | 9.57 | 39,400 |
| 10 abr 2024 | 9.35 | 9.56 | 9.35 | 9.46 | 9.46 | 15,800 |
| 09 abr 2024 | 9.63 | 9.80 | 9.63 | 9.75 | 9.75 | 28,300 |
| 08 abr 2024 | 9.68 | 9.73 | 9.68 | 9.69 | 9.69 | 37,600 |
| 05 abr 2024 | 9.65 | 9.68 | 9.63 | 9.68 | 9.68 | 17,600 |
| 04 abr 2024 | 9.51 | 9.53 | 9.41 | 9.42 | 9.42 | 33,000 |
| 03 abr 2024 | 9.41 | 9.52 | 9.41 | 9.49 | 9.49 | 24,500 |
| 02 abr 2024 | 9.39 | 9.44 | 9.37 | 9.44 | 9.44 | 17,300 |
| 01 abr 2024 | 9.50 | 9.50 | 9.37 | 9.44 | 9.44 | 53,500 |
| 28 mar 2024 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 15,600 |
| 27 mar 2024 | 9.59 | 9.63 | 9.56 | 9.63 | 9.63 | 17,000 |
| 26 mar 2024 | 9.72 | 9.76 | 9.71 | 9.71 | 9.71 | 11,900 |
| 25 mar 2024 | 9.50 | 9.73 | 9.50 | 9.69 | 9.69 | 20,400 |
| 22 mar 2024 | 10.10 | 10.10 | 9.77 | 9.83 | 9.83 | 127,300 |
| 21 mar 2024 | 9.55 | 9.75 | 9.55 | 9.73 | 9.73 | 13,200 |
| 20 mar 2024 | 9.71 | 10.06 | 9.71 | 9.81 | 9.81 | 27,200 |
| 19 mar 2024 | 9.99 | 9.99 | 9.66 | 9.77 | 9.77 | 51,200 |
| 18 mar 2024 | 9.87 | 9.87 | 9.53 | 9.60 | 9.60 | 45,000 |
| 15 mar 2024 | 9.97 | 9.97 | 9.59 | 9.60 | 9.60 | 51,100 |
| 14 mar 2024 | 9.46 | 9.57 | 9.46 | 9.54 | 9.54 | 30,700 |
| 13 mar 2024 | 9.17 | 9.45 | 9.17 | 9.28 | 9.28 | 11,100 |
| 12 mar 2024 | 9.19 | 9.49 | 9.19 | 9.45 | 9.45 | 35,100 |
| 11 mar 2024 | 9.33 | 9.36 | 9.30 | 9.30 | 9.30 | 43,700 |
| 08 mar 2024 | 9.75 | 9.75 | 9.25 | 9.48 | 9.48 | 34,500 |
| 07 mar 2024 | 9.18 | 9.35 | 9.02 | 9.33 | 9.33 | 48,700 |
| 06 mar 2024 | 8.96 | 9.30 | 8.96 | 9.27 | 9.27 | 75,300 |
| 05 mar 2024 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 43,000 |
| 04 mar 2024 | 8.96 | 9.11 | 8.80 | 9.05 | 9.05 | 65,500 |
| 01 mar 2024 | 8.90 | 9.24 | 8.90 | 9.22 | 9.22 | 60,300 |
| 29 feb 2024 | 9.16 | 9.20 | 9.09 | 9.17 | 9.17 | 102,300 |
| 28 feb 2024 | 8.98 | 9.14 | 8.98 | 9.12 | 9.12 | 33,100 |
| 27 feb 2024 | 9.19 | 9.22 | 9.16 | 9.21 | 9.21 | 39,700 |
| 26 feb 2024 | 8.90 | 9.23 | 8.87 | 9.18 | 9.18 | 47,200 |
| 23 feb 2024 | 9.23 | 9.24 | 9.20 | 9.21 | 9.21 | 30,500 |
| 22 feb 2024 | 9.20 | 9.21 | 9.16 | 9.20 | 9.20 | 118,000 |
| 21 feb 2024 | 9.08 | 9.22 | 9.08 | 9.20 | 9.20 | 66,100 |
| 20 feb 2024 | 8.83 | 9.15 | 8.83 | 9.10 | 9.10 | 156,700 |
| 16 feb 2024 | 9.09 | 9.37 | 8.84 | 9.01 | 9.01 | 68,000 |
| 15 feb 2024 | 8.74 | 9.06 | 8.74 | 9.01 | 9.01 | 57,500 |
| 14 feb 2024 | 9.24 | 9.24 | 8.76 | 9.01 | 9.01 | 73,600 |
| 13 feb 2024 | 9.22 | 9.22 | 8.93 | 9.04 | 9.04 | 78,000 |
| 12 feb 2024 | 9.10 | 9.12 | 9.04 | 9.07 | 9.07 | 51,700 |
| 09 feb 2024 | 9.12 | 9.12 | 8.93 | 9.04 | 9.04 | 50,700 |
| 08 feb 2024 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | 34,500 |
| 07 feb 2024 | 9.70 | 10.10 | 9.70 | 10.08 | 10.08 | 41,200 |
| 06 feb 2024 | 10.20 | 10.20 | 9.65 | 9.92 | 9.92 | 35,700 |
| 05 feb 2024 | 10.01 | 10.20 | 9.84 | 10.01 | 10.01 | 73,000 |
| 02 feb 2024 | 9.91 | 9.97 | 9.90 | 9.95 | 9.95 | 73,700 |
| 01 feb 2024 | 9.99 | 10.02 | 9.93 | 10.02 | 10.02 | 18,900 |
| 31 ene 2024 | 9.91 | 10.01 | 9.81 | 9.88 | 9.88 | 19,700 |
| 30 ene 2024 | 9.79 | 9.84 | 9.74 | 9.80 | 9.80 | 31,400 |
| 29 ene 2024 | 9.85 | 9.93 | 9.74 | 9.77 | 9.77 | 51,400 |
| 26 ene 2024 | 9.66 | 9.81 | 9.66 | 9.67 | 9.67 | 17,100 |
| 25 ene 2024 | 9.76 | 9.77 | 9.68 | 9.68 | 9.68 | 12,900 |
| 24 ene 2024 | 9.63 | 9.79 | 9.63 | 9.71 | 9.71 | 31,200 |
| 23 ene 2024 | 9.55 | 9.67 | 9.55 | 9.67 | 9.67 | 30,700 |
| 22 ene 2024 | 9.73 | 9.91 | 9.73 | 9.74 | 9.74 | 64,800 |
| 19 ene 2024 | 9.65 | 9.69 | 9.61 | 9.65 | 9.65 | 41,900 |
| 18 ene 2024 | 9.77 | 9.80 | 9.73 | 9.77 | 9.77 | 107,300 |
| 17 ene 2024 | 9.85 | 9.85 | 9.69 | 9.71 | 9.71 | 85,800 |
| 16 ene 2024 | 9.91 | 9.95 | 9.82 | 9.87 | 9.87 | 25,500 |
| 12 ene 2024 | 10.28 | 10.32 | 10.15 | 10.16 | 10.16 | 26,500 |
| 11 ene 2024 | 9.88 | 10.29 | 9.88 | 10.29 | 10.29 | 40,500 |
| 10 ene 2024 | 10.31 | 10.33 | 10.24 | 10.31 | 10.31 | 75,900 |
| 09 ene 2024 | 10.07 | 10.27 | 10.07 | 10.22 | 10.22 | 19,600 |
| 08 ene 2024 | 10.17 | 10.42 | 10.17 | 10.41 | 10.41 | 58,500 |
| 05 ene 2024 | 9.96 | 10.41 | 9.96 | 10.30 | 10.30 | 16,000 |
| 04 ene 2024 | 10.20 | 10.35 | 10.20 | 10.32 | 10.32 | 27,300 |
| 03 ene 2024 | 10.12 | 10.22 | 10.11 | 10.19 | 10.19 | 18,500 |
| 02 ene 2024 | 10.09 | 10.29 | 9.97 | 10.19 | 10.19 | 18,100 |
| 29 dic 2023 | 10.13 | 10.46 | 10.13 | 10.30 | 10.30 | 17,600 |
| 28 dic 2023 | 10.25 | 10.29 | 10.25 | 10.25 | 10.25 | 18,000 |
| 27 dic 2023 | 10.12 | 10.18 | 10.12 | 10.16 | 10.16 | 35,700 |
| 26 dic 2023 | 9.83 | 10.22 | 9.83 | 10.19 | 10.19 | 28,000 |
| 22 dic 2023 | 10.18 | 10.30 | 10.18 | 10.23 | 10.23 | 27,000 |
| 21 dic 2023 | 9.87 | 10.33 | 9.87 | 10.33 | 10.33 | 24,100 |
| 20 dic 2023 | 9.89 | 10.32 | 9.89 | 10.07 | 10.07 | 53,900 |
| 19 dic 2023 | 10.00 | 10.14 | 10.00 | 10.08 | 10.08 | 44,200 |
| 18 dic 2023 | 9.82 | 10.15 | 9.82 | 9.97 | 9.97 | 34,200 |
| 15 dic 2023 | 10.13 | 10.19 | 10.05 | 10.05 | 10.05 | 34,600 |
| 14 dic 2023 | 10.04 | 10.06 | 10.00 | 10.03 | 10.03 | 22,900 |
| 13 dic 2023 | 9.92 | 10.08 | 9.87 | 10.08 | 10.08 | 43,800 |
| 12 dic 2023 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 53,600 |
| 11 dic 2023 | 9.77 | 10.03 | 9.77 | 10.01 | 10.01 | 73,200 |
| 08 dic 2023 | 10.02 | 10.06 | 9.93 | 9.95 | 9.95 | 34,600 |
| 07 dic 2023 | 9.93 | 10.14 | 9.77 | 10.14 | 10.14 | 31,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.