Teijin Limited (TINLY)
OTCMKTS · Delayed Price · Currency is USD
8.93
+0.37 (4.36%)
Sep 16, 2025, 3:50 PM EDT
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.87% | 281 |
| Sep 12, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.56% | 132 |
| Sep 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 63 |
| Sep 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.58% | 389 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 3 |
| Sep 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 3 |
| Sep 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 5 |
| Sep 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 13 |
| Aug 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 15 |
| Aug 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 5 |
| Aug 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.29% | 1,206 |
| Aug 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 18 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.16% | 228 |
| Aug 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 36 |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 4 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.64% | 136 |
| Aug 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 21 |
| Aug 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 75 |
| Aug 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 34 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 28 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 12 |
| Aug 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.76% | 2,006 |
| Aug 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 39 |
| Aug 4, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 111 |
| Aug 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 31 |
| Jul 31, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 191 |
| Jul 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 76 |
| Jul 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 55 |
| Jul 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 269 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.18 | 8.18 | 8.18 | -5.55% | 663 |
| Jul 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.34% | 5,777 |
| Jul 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.06% | 1,079 |
| Jul 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 171 |
| Jul 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 4.81% | 661 |
| Jul 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -8.31% | 204 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 102 |
| Jul 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 19 |
| Jul 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4 |
| Jul 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 10 |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 4,468 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.90% | 6,474 |
| Jul 8, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Jul 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 87 |