Skip to main content
Terumo Corporation (TRUMF)
OTCMKTS · Delayed Price · Currency is USD
19.44
-0.01 (-0.05%)
Dec 20, 2024, 3:00 PM EST

Terumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202419.4221.1819.3819.3819.38-0.58%1,975
Dec 20, 202419.3720.8519.3719.4919.490.22%3,353
Dec 19, 202419.4620.8519.4419.4519.452.10%2,968
Dec 18, 202419.8220.9519.0519.0519.05-4.27%2,465
Dec 17, 202419.9520.9519.9019.9019.90-0.42%1,810
Dec 16, 202419.9821.3419.9819.9819.980.18%2,032
Dec 13, 202421.3421.3419.9519.9519.95-1.16%6,477
Dec 12, 202421.2821.2819.9820.1820.181.04%1,751
Dec 11, 202419.9821.2819.9819.9819.980.87%1,616
Dec 10, 202419.8721.2819.8019.8019.80-0.87%4,608
Dec 9, 202421.2821.2819.9819.9819.982.23%3,346
Dec 6, 202420.9821.0819.5419.5419.54-1.94%1,581
Dec 5, 202419.5321.0819.5319.9319.93-5.48%1,880
Dec 4, 202419.5321.0819.5321.0821.085.89%1,226
Dec 3, 202419.5321.0819.5319.9119.91-5.51%4,932
Dec 2, 202420.9821.0719.5321.0721.07-2.35%3,110
Nov 29, 202421.5821.5820.2721.5821.580.92%1,006
Nov 27, 202421.3821.3821.3821.3821.389.20%908
Nov 26, 202421.1721.2119.5819.5819.581.07%2,458
Nov 25, 202421.7721.7719.3719.3719.37-7.18%3,360
Nov 22, 202418.8620.8718.8620.8720.871.35%1,514
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