Teijin Limited (TINLY)
OTCMKTS
· Delayed Price · Currency is USD
7.32
-0.22 (-2.92%)
May 15, 2025, 4:00 PM EDT
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 2 |
| Mar 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 20, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 19, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 19 |
| Mar 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 24 |
| Mar 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Mar 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 129 |
| Mar 12, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 33 |
| Mar 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 2 |
| Mar 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 1 |
| Mar 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 6 |
| Mar 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 7 |