Terumo Corporation (TRUMF)
OTCMKTS
· Delayed Price · Currency is USD
17.22
-0.75 (-4.17%)
Mar 31, 2025, 3:53 PM EST
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.88 | 19.84 | 17.53 | 17.97 | 17.97 | 0.53% | 2,876 |
| Mar 27, 2025 | 19.92 | 19.92 | 17.88 | 17.88 | 17.88 | -0.11% | 1,602 |
| Mar 26, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | - | 1,506 |
| Mar 25, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | -5.36% | 1,779 |
| Mar 24, 2025 | 19.92 | 19.92 | 17.90 | 18.91 | 18.91 | -5.09% | 4,261 |
| Mar 21, 2025 | 17.90 | 19.92 | 17.90 | 19.92 | 19.92 | 11.33% | 991 |
| Mar 20, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | -10.18% | 2,253 |
| Mar 19, 2025 | 17.90 | 19.92 | 17.90 | 19.92 | 19.92 | 14.05% | 4,323 |
| Mar 18, 2025 | 19.97 | 19.97 | 17.47 | 17.47 | 17.47 | -12.54% | 1,395 |
| Mar 17, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 2,033 |
| Mar 14, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | -9.40% | 1,439 |
| Mar 13, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.41% | 97,942 |
| Mar 12, 2025 | 19.95 | 19.95 | 17.60 | 18.09 | 18.09 | 1.05% | 3,893 |
| Mar 11, 2025 | 17.96 | 19.69 | 17.88 | 17.90 | 17.90 | -5.88% | 1,425 |
| Mar 10, 2025 | 19.97 | 19.97 | 18.10 | 19.02 | 19.02 | 5.79% | 3,489 |
| Mar 7, 2025 | 18.01 | 18.01 | 17.98 | 17.98 | 17.98 | 0.99% | 2,725 |
| Mar 6, 2025 | 18.00 | 19.63 | 17.80 | 17.80 | 17.80 | -1.44% | 4,535 |
| Mar 5, 2025 | 19.84 | 19.84 | 18.06 | 18.06 | 18.06 | 0.22% | 3,266 |
| Mar 4, 2025 | 17.83 | 18.02 | 17.83 | 18.02 | 18.02 | -4.57% | 1,169 |
| Mar 3, 2025 | 18.04 | 20.30 | 18.04 | 18.89 | 18.89 | 6.59% | 4,283 |
| Feb 28, 2025 | 19.48 | 19.48 | 17.72 | 17.72 | 17.72 | 0.56% | 4,693 |
| Feb 27, 2025 | 19.59 | 19.59 | 17.62 | 17.62 | 17.62 | -6.04% | 1,702 |
| Feb 26, 2025 | 17.88 | 19.52 | 17.88 | 18.75 | 18.75 | 5.84% | 2,031 |
| Feb 25, 2025 | 17.82 | 19.42 | 17.68 | 17.72 | 17.72 | 1.07% | 1,522 |
| Feb 24, 2025 | 17.58 | 19.30 | 17.53 | 17.53 | 17.53 | -10.00% | 4,776 |
| Feb 21, 2025 | 17.47 | 19.48 | 17.47 | 19.48 | 19.48 | 11.23% | 1,654 |
| Feb 20, 2025 | 17.91 | 19.53 | 17.51 | 17.51 | 17.51 | -2.74% | 2,821 |
| Feb 19, 2025 | 19.61 | 19.61 | 18.00 | 18.00 | 18.00 | -0.51% | 2,555 |
| Feb 18, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | 0.07% | 3,720 |
| Feb 14, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -9.46% | 1,421 |
| Feb 13, 2025 | 18.11 | 19.97 | 18.10 | 19.97 | 19.97 | 10.50% | 2,195 |
| Feb 12, 2025 | 19.89 | 19.89 | 18.05 | 18.08 | 18.08 | -1.49% | 5,678 |
| Feb 11, 2025 | 19.95 | 19.95 | 18.09 | 18.35 | 18.35 | 1.40% | 2,402 |
| Feb 10, 2025 | 19.97 | 19.97 | 18.10 | 18.10 | 18.10 | - | 1,618 |
| Feb 7, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | -1.73% | 2,565 |
| Feb 6, 2025 | 19.97 | 19.97 | 18.10 | 18.42 | 18.42 | 1.84% | 2,566 |
| Feb 5, 2025 | 18.08 | 19.92 | 18.08 | 18.08 | 18.08 | -0.08% | 1,378 |
| Feb 4, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | - | 2,152 |
| Feb 3, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | -9.40% | 2,265 |
| Jan 31, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 1,436 |
| Jan 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.40% | 2,009 |
| Jan 29, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 1,557 |
| Jan 28, 2025 | 19.04 | 19.97 | 18.10 | 18.10 | 18.10 | - | 9,218 |
| Jan 27, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | - | 957 |
| Jan 24, 2025 | 19.97 | 19.97 | 18.10 | 18.10 | 18.10 | - | 987 |
| Jan 23, 2025 | 19.97 | 19.97 | 18.10 | 18.10 | 18.10 | -9.40% | 1,774 |
| Jan 22, 2025 | 18.10 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 111,712 |
| Jan 21, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | -9.40% | 2,749 |
| Jan 17, 2025 | 18.10 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 1,703 |
| Jan 16, 2025 | 18.10 | 19.97 | 17.47 | 18.10 | 18.10 | -9.40% | 1,644 |