Terumo Corporation (TRUMY)
OTCMKTS · Delayed Price · Currency is USD
18.09
-0.07 (-0.39%)
Aug 28, 2025, 3:42 PM EDT
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.05 | 18.06 | 18.05 | 18.06 | - | -0.55% | 700 |
| Aug 27, 2025 | 18.05 | 18.16 | 17.70 | 18.16 | 18.16 | 1.34% | 98,507 |
| Aug 26, 2025 | 18.26 | 18.26 | 17.84 | 17.92 | 17.92 | 1.24% | 105,648 |
| Aug 25, 2025 | 17.85 | 17.96 | 17.70 | 17.70 | 17.70 | -5.40% | 69,859 |
| Aug 22, 2025 | 17.80 | 18.73 | 17.80 | 18.71 | 18.71 | 1.46% | 59,809 |
| Aug 21, 2025 | 18.44 | 18.52 | 18.24 | 18.44 | 18.44 | -1.55% | 63,389 |
| Aug 20, 2025 | 18.82 | 18.94 | 18.63 | 18.73 | 18.73 | -0.32% | 97,007 |
| Aug 19, 2025 | 19.60 | 19.60 | 18.76 | 18.79 | 18.79 | -0.42% | 86,210 |
| Aug 18, 2025 | 18.99 | 18.99 | 18.82 | 18.87 | 18.87 | 1.07% | 137,976 |
| Aug 15, 2025 | 18.63 | 18.69 | 18.61 | 18.67 | 18.67 | 0.38% | 48,289 |
| Aug 14, 2025 | 18.68 | 18.68 | 18.54 | 18.60 | 18.60 | -1.38% | 73,195 |
| Aug 13, 2025 | 18.50 | 18.91 | 18.50 | 18.86 | 18.86 | 1.23% | 36,842 |
| Aug 12, 2025 | 18.50 | 18.66 | 18.50 | 18.63 | 18.63 | 0.43% | 81,085 |
| Aug 11, 2025 | 18.59 | 18.66 | 18.49 | 18.55 | 18.55 | -0.27% | 88,251 |
| Aug 8, 2025 | 18.54 | 18.89 | 18.14 | 18.60 | 18.60 | -0.37% | 96,442 |
| Aug 7, 2025 | 17.88 | 18.97 | 17.82 | 18.67 | 18.67 | 7.79% | 154,634 |
| Aug 6, 2025 | 17.30 | 17.36 | 17.27 | 17.32 | 17.32 | 0.58% | 57,253 |
| Aug 5, 2025 | 17.53 | 17.72 | 17.19 | 17.22 | 17.22 | -0.63% | 109,981 |
| Aug 4, 2025 | 17.08 | 17.51 | 17.08 | 17.33 | 17.33 | 1.94% | 120,493 |
| Aug 1, 2025 | 17.07 | 17.07 | 16.77 | 17.00 | 17.00 | 0.47% | 135,248 |
| Jul 31, 2025 | 16.43 | 17.10 | 16.43 | 16.92 | 16.92 | -0.29% | 175,509 |
| Jul 30, 2025 | 16.96 | 17.10 | 16.81 | 16.97 | 16.97 | -2.13% | 111,105 |
| Jul 29, 2025 | 17.40 | 17.40 | 17.29 | 17.34 | 17.34 | 0.12% | 148,196 |
| Jul 28, 2025 | 17.44 | 17.44 | 17.18 | 17.32 | 17.32 | -0.77% | 114,536 |
| Jul 25, 2025 | 17.26 | 17.49 | 17.14 | 17.46 | 17.46 | -0.60% | 64,856 |
| Jul 24, 2025 | 18.34 | 18.34 | 17.50 | 17.56 | 17.56 | 2.69% | 389,522 |
| Jul 23, 2025 | 16.22 | 18.06 | 16.22 | 17.10 | 17.10 | 7.08% | 1,005,936 |
| Jul 22, 2025 | 15.97 | 16.00 | 15.95 | 15.97 | 15.97 | -2.20% | 153,973 |
| Jul 21, 2025 | 16.28 | 16.40 | 16.24 | 16.33 | 16.33 | 1.11% | 136,542 |
| Jul 18, 2025 | 16.08 | 16.22 | 16.08 | 16.15 | 16.15 | -1.78% | 239,296 |
| Jul 17, 2025 | 16.41 | 16.49 | 16.39 | 16.44 | 16.44 | -0.04% | 196,081 |
| Jul 16, 2025 | 16.29 | 16.47 | 16.27 | 16.45 | 16.45 | 0.61% | 287,245 |
| Jul 15, 2025 | 16.41 | 16.42 | 16.33 | 16.35 | 16.35 | -1.03% | 151,407 |
| Jul 14, 2025 | 16.52 | 16.53 | 16.32 | 16.52 | 16.52 | -0.60% | 156,187 |
| Jul 11, 2025 | 16.67 | 16.70 | 16.60 | 16.62 | 16.62 | -0.42% | 91,214 |
| Jul 10, 2025 | 16.92 | 16.92 | 16.63 | 16.69 | 16.69 | -1.36% | 151,753 |
| Jul 9, 2025 | 16.25 | 16.97 | 16.25 | 16.92 | 16.92 | 1.08% | 174,150 |
| Jul 8, 2025 | 16.75 | 16.80 | 16.74 | 16.74 | 16.74 | 0.06% | 139,071 |
| Jul 7, 2025 | 17.33 | 17.33 | 16.50 | 16.73 | 16.73 | -1.88% | 184,661 |
| Jul 3, 2025 | 17.11 | 17.12 | 17.04 | 17.05 | 17.05 | -2.12% | 59,146 |
| Jul 2, 2025 | 17.03 | 17.46 | 17.03 | 17.42 | 17.42 | -3.11% | 62,222 |
| Jul 1, 2025 | 18.08 | 18.09 | 17.95 | 17.98 | 17.98 | -2.02% | 131,402 |
| Jun 30, 2025 | 18.50 | 18.50 | 18.27 | 18.35 | 18.35 | -2.39% | 49,550 |
| Jun 27, 2025 | 18.88 | 19.32 | 18.71 | 18.80 | 18.80 | 0.97% | 75,642 |
| Jun 26, 2025 | 18.48 | 18.63 | 18.45 | 18.62 | 18.62 | 1.36% | 82,023 |
| Jun 25, 2025 | 18.24 | 18.41 | 18.24 | 18.37 | 18.37 | -0.35% | 45,900 |
| Jun 24, 2025 | 19.20 | 19.20 | 18.35 | 18.44 | 18.44 | 1.18% | 98,436 |
| Jun 23, 2025 | 18.15 | 18.29 | 17.70 | 18.22 | 18.22 | 2.19% | 215,018 |
| Jun 20, 2025 | 17.35 | 18.14 | 17.35 | 17.83 | 17.83 | -0.78% | 170,886 |
| Jun 18, 2025 | 17.44 | 18.08 | 17.44 | 17.97 | 17.97 | 1.53% | 170,626 |