Skip to main content
Terumo Corporation (TRUMF)
OTCMKTS · Delayed Price · Currency is USD
18.72
-1.73 (-8.46%)
Nov 20, 2024, 4:00 PM EST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202418.6620.5918.6620.5920.5910.01%1,503
Nov 20, 202418.6520.5818.6518.7218.72-8.44%1,974
Nov 19, 202418.5120.4518.5120.4520.459.64%3,628
Nov 18, 202420.6420.6418.6518.6518.65-9.27%1,613
Nov 15, 202420.5520.5518.6220.5520.559.55%1,321
Nov 14, 202420.6620.6618.7618.7618.76-11.03%2,673
Nov 13, 202421.0921.0921.0921.0921.099.72%570
Nov 12, 202419.2221.2019.2219.2219.22-1.80%1,194
Nov 11, 202422.2622.2619.5719.5719.574.04%1,170
Nov 8, 202420.7720.7718.8118.8118.81-7.36%1,294
Nov 7, 202418.4320.3118.4320.3120.319.99%1,579
Nov 6, 202418.4618.4618.4618.4618.460.33%20,550
Nov 5, 202418.4020.2118.4018.4018.40-11.36%3,092
Nov 4, 202420.7820.7818.5520.7620.7613.17%1,902
Nov 1, 202418.3418.3418.3418.3418.34-0.22%572
Oct 31, 202420.1420.1418.3818.3818.38-0.48%1,620
Oct 30, 202418.4720.4318.4718.4718.470.60%1,457
Oct 29, 202418.3618.3618.3618.3618.360.29%889
Oct 28, 202419.7919.7918.3118.3118.310.43%1,161
Oct 25, 202418.2318.2318.2318.2318.230.18%1,258
Oct 24, 202419.0019.7518.2018.2018.20-8.31%20,003
Oct 23, 202419.8519.8517.9819.8519.8510.94%5,356
Oct 22, 202418.2720.1817.8917.8917.89-12.71%1,887
Oct 21, 202418.0520.4918.0520.4920.49-1.25%2,497
Oct 18, 202418.6120.7518.6120.7520.7511.98%1,042
Oct 17, 202418.5318.5318.5318.5318.530.99%1,068
Oct 16, 202419.4019.6118.3518.3518.35-0.68%1,185
Oct 15, 202419.6520.0518.4818.4818.48-7.43%2,516
Oct 14, 202419.9019.9618.5119.9619.968.00%893
Oct 11, 202420.0020.0018.4818.4818.48-7.05%844
Oct 10, 202419.8819.8819.8819.8819.88-1,823
Oct 9, 202419.8819.8819.8819.8819.880.09%381
Oct 8, 202419.8719.8719.8719.8719.871.75%713
Oct 7, 202417.9519.5217.9519.5219.527.07%40,107
Oct 4, 202418.2319.6018.2318.2318.23-1.54%997
Oct 3, 202417.1519.4417.1518.5218.523.83%1,596
Oct 2, 202418.9019.3817.8417.8417.84-8.19%42,873
Oct 1, 202419.5019.5017.5619.4319.43-1.90%23,143
Sep 30, 202417.3319.8017.3319.8019.8011.02%617
Sep 27, 202418.1320.1517.8417.8417.840.12%1,100
Sep 26, 202418.0919.4517.8217.8217.730.77%1,263
Sep 25, 202417.6817.6817.6817.6817.59-11.33%1,940
Sep 24, 202418.0819.9418.0819.9419.8410.42%776
Sep 23, 202419.8819.8818.0618.0617.971.18%941
Sep 20, 202417.8517.8517.8517.8517.76-10.18%1,630
Sep 19, 202419.8719.8719.8719.8719.7712.43%466
Sep 18, 202417.6717.6717.6717.6717.59-0.94%542
Sep 17, 202418.4519.6817.8417.8417.756.41%821
Sep 16, 202419.1619.1616.7716.7716.68-15.53%2,593
Sep 13, 202419.8619.8815.9819.8519.753.77%10,101
Sep 12, 202417.3319.1317.3319.1319.03-0.66%116,630
Sep 11, 202417.4419.2617.4419.2619.160.80%673
Sep 10, 202417.0819.1117.0819.1119.01-5.13%21,489
Sep 9, 202420.1420.1417.7420.1420.0411.99%3,204
Sep 6, 202419.3619.4917.9817.9817.89-0.98%2,204
Sep 5, 202420.1220.1218.1618.1618.070.40%671
Sep 4, 202419.6519.6517.1918.0918.003.64%1,269
Sep 3, 202419.5119.5117.4517.4517.37-12.20%1,423
Aug 30, 202419.8819.8819.8819.8819.789.82%424
Aug 29, 202418.1620.2818.1018.1018.01-0.65%1,538
Aug 28, 202418.2218.2218.2218.2218.13-9.05%567
Aug 27, 202420.0320.0320.0320.0319.93-0.11%728
Aug 26, 202420.0620.0618.1520.0619.9610.38%1,181
Aug 23, 202418.6520.8318.1718.1718.08-7.85%2,300
Aug 22, 202419.7219.7219.7219.7219.6212.14%388
Aug 21, 202420.4720.4717.5817.5817.50-2.97%794
Aug 20, 202418.1218.1218.1218.1218.03-4.29%882
Aug 19, 202418.9319.6316.8518.9318.8412.51%2,166
Aug 16, 202416.8319.1616.8316.8316.74-13.61%1,109
Aug 15, 202419.4819.4819.4819.4819.38-313
Aug 14, 202417.0219.4817.0219.4819.3812.59%1,016
Aug 13, 202417.3017.3017.3017.3017.22-3.02%1,400
Aug 12, 202418.2518.2516.4717.8417.759.62%1,714
Aug 9, 202417.7618.2016.2716.2716.19-7.53%1,050
Aug 8, 202417.6017.6017.6017.6017.51-869
Aug 7, 202415.8317.6515.6517.6017.5112.50%2,316
Aug 6, 202415.6417.5815.6415.6415.57-5.07%34,678
Aug 5, 202415.3216.4815.3216.4816.405.30%1,173
Aug 2, 202417.3617.6015.6515.6515.57-12.32%3,214
Aug 1, 202417.8617.8616.6517.8517.767.26%2,412
Jul 31, 202416.6717.9116.6416.6416.56-6.81%963
Jul 30, 202417.8617.8616.6817.8617.776.95%1,226
Jul 29, 202417.8717.8716.7016.7016.61-6.38%1,128
Jul 26, 202417.8417.8416.1817.8417.750.04%1,336
Jul 25, 202416.5617.8316.5617.8317.7410.09%1,112
Jul 24, 202416.4317.7916.1916.1916.11-9.08%1,456
Jul 23, 202416.5017.8116.5017.8117.72-0.30%2,867
Jul 22, 202417.9417.9416.7117.8717.785.83%995
Jul 19, 202416.6916.8816.6916.8816.801.10%1,630
Jul 18, 202417.8817.8816.7016.7016.61-2.31%1,860
Jul 17, 202417.0917.0917.0917.0917.01-1,955
Jul 16, 202417.0817.0916.8917.0917.011.08%1,177
Jul 15, 202417.6617.6616.9116.9116.83-4.08%1,217
Jul 12, 202416.9317.6316.9317.6317.549.30%892
Jul 11, 202417.7517.7516.1316.1316.05-6.13%784
Jul 10, 202417.2817.2817.1817.1817.100.59%1,248
Jul 9, 202415.9717.7215.9717.0817.002.04%1,384
Jul 8, 202417.6217.6216.6916.7416.662.75%5,080
Jul 5, 202416.2916.2916.2916.2916.21-620
Jul 3, 202416.9016.9016.2916.2916.212.57%772