Teijin Limited (TINLY)
OTCMKTS · Delayed Price · Currency is USD
8.69
-0.22 (-2.47%)
Jan 7, 2026, 4:00 PM EST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.74 | 9.02 | 8.69 | 8.69 | 8.69 | -2.45% | 750 |
| Jan 5, 2026 | 8.66 | 8.91 | 8.57 | 8.91 | 8.91 | 6.03% | 1,076 |
| Dec 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.34% | 2,377 |
| Dec 30, 2025 | 8.65 | 8.88 | 8.65 | 8.88 | 8.88 | -0.36% | 800 |
| Dec 29, 2025 | 8.67 | 8.91 | 8.67 | 8.91 | 8.91 | 1.45% | 800 |
| Dec 24, 2025 | 8.54 | 8.78 | 8.54 | 8.78 | 8.78 | -0.06% | 800 |
| Dec 23, 2025 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | 4.96% | 600 |
| Dec 22, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% | 328 |
| Dec 19, 2025 | 8.03 | 8.36 | 8.03 | 8.36 | 8.36 | -0.95% | 300 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.00% | 409 |
| Dec 17, 2025 | 8.42 | 8.62 | 8.42 | 8.53 | 8.53 | 1.13% | 1,202 |
| Dec 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.62% | 262 |
| Dec 15, 2025 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | -0.73% | 905 |
| Dec 12, 2025 | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | -1.72% | 719 |
| Dec 11, 2025 | 8.14 | 8.42 | 8.14 | 8.42 | 8.42 | 1.20% | 1,218 |
| Dec 10, 2025 | 8.30 | 8.36 | 8.13 | 8.32 | 8.32 | 0.54% | 2,226 |
| Dec 9, 2025 | 8.11 | 8.28 | 8.01 | 8.28 | 8.28 | -0.06% | 612 |
| Dec 4, 2025 | 8.26 | 8.38 | 8.25 | 8.28 | 8.28 | - | 5,684 |
| Dec 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.78% | 8,001 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -1.06% | 4,045 |
| Nov 26, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.60% | 130 |
| Nov 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.45% | 2,000 |
| Nov 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.56% | 1,078 |
| Nov 20, 2025 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -7.14% | 2,455 |
| Nov 17, 2025 | 8.35 | 8.61 | 8.35 | 8.61 | 8.61 | 3.73% | 2,576 |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.03% | 226 |
| Oct 31, 2025 | 8.71 | 8.74 | 8.71 | 8.74 | 8.74 | -1.52% | 8,245 |
| Oct 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.08% | 316 |
| Oct 22, 2025 | 9.00 | 9.14 | 8.78 | 8.78 | 8.78 | -1.70% | 6,914 |
| Oct 21, 2025 | 8.77 | 8.98 | 8.77 | 8.93 | 8.93 | 2.43% | 2,000 |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.03% | 1,162 |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.96% | 2,836 |
| Oct 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.06% | 118 |
| Oct 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.57% | 800 |
| Sep 18, 2025 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | -0.73% | 540 |
| Sep 16, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.36% | 279 |
| 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 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.58% | 389 |
| Aug 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.29% | 1,206 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.16% | 228 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.64% | 136 |
| Aug 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.76% | 2,006 |
| 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 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 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 4,468 |