Teijin Limited (TINLY)
OTCMKTS
· Delayed Price · Currency is USD
7.89
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 27 |
| Jun 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 110 |
| Jun 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 102 |
| May 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 41 |
| May 29, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 43 |
| May 28, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | 291 |
| May 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 30 |
| May 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.16% | 290 |
| May 22, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 26 |
| May 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 5.42% | 1,100 |
| May 20, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -6.87% | 186 |
| May 19, 2025 | 8.17 | 8.17 | 7.72 | 7.72 | 7.72 | 5.51% | 641 |
| May 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 77 |
| May 15, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 24 |
| May 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 7 |
| May 13, 2025 | 7.54 | 7.75 | 7.32 | 7.32 | 7.32 | -2.98% | 513 |
| May 12, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -9.78% | 230 |
| May 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 5 |
| May 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 146 |
| May 7, 2025 | 8.55 | 8.55 | 8.19 | 8.36 | 8.36 | 1.33% | 822 |
| May 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.42% | 469 |
| May 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 66 |
| May 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 52 |
| May 1, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Apr 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Apr 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Apr 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | 66 |
| Apr 25, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.90% | 173 |
| Apr 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 162 |
| Apr 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Apr 22, 2025 | 8.58 | 8.58 | 8.36 | 8.36 | 8.36 | 4.50% | 287 |
| Apr 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 233 |
| Apr 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 90 |
| Apr 16, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | -1.23% | 736 |
| Apr 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 602 |
| Apr 14, 2025 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.72% | 1,320 |
| Apr 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18 |
| Apr 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 160 |
| Apr 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 87 |
| Apr 8, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 10.40% | 329 |
| Apr 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -12.70% | 501 |
| Apr 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 251 |
| Apr 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 96 |
| Apr 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 23,057 |
| Apr 1, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 176 |
| Mar 31, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.19% | 843 |
| Mar 28, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 8.35% | 22,319 |
| Mar 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 24 |