Toray Industries, Inc. (TRYIY)
OTCMKTS · Delayed Price · Currency is USD
13.49
-0.34 (-2.46%)
At close: Mar 27, 2026
TRYIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.65 | 13.66 | 13.46 | 13.49 | 13.49 | -2.46% | 37,663 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.80 | 13.83 | 13.83 | -1.98% | 32,885 |
| Mar 25, 2026 | 13.43 | 14.29 | 13.43 | 14.11 | 14.11 | 3.51% | 120,208 |
| Mar 24, 2026 | 13.51 | 13.65 | 13.51 | 13.63 | 13.63 | -0.29% | 44,793 |
| Mar 23, 2026 | 13.49 | 13.73 | 13.47 | 13.67 | 13.67 | 2.78% | 52,184 |
| Mar 20, 2026 | 13.74 | 13.74 | 13.29 | 13.30 | 13.30 | -3.59% | 40,649 |
| Mar 19, 2026 | 13.61 | 13.87 | 13.55 | 13.80 | 13.80 | -0.76% | 29,150 |
| Mar 18, 2026 | 14.02 | 14.08 | 13.90 | 13.90 | 13.90 | -0.43% | 50,940 |
| Mar 17, 2026 | 14.03 | 14.03 | 13.89 | 13.96 | 13.96 | -0.85% | 37,609 |
| Mar 16, 2026 | 14.04 | 14.12 | 13.97 | 14.08 | 14.08 | -1.61% | 38,313 |
| Mar 13, 2026 | 14.28 | 14.31 | 14.02 | 14.31 | 14.31 | -0.07% | 26,823 |
| Mar 12, 2026 | 15.01 | 15.01 | 14.31 | 14.32 | 14.32 | -3.96% | 34,742 |
| Mar 11, 2026 | 14.82 | 14.91 | 14.82 | 14.91 | 14.91 | -0.40% | 19,904 |
| Mar 10, 2026 | 15.75 | 15.75 | 14.82 | 14.97 | 14.97 | 0.58% | 44,636 |
| Mar 9, 2026 | 14.63 | 14.89 | 14.45 | 14.88 | 14.88 | -0.58% | 41,421 |
| Mar 6, 2026 | 15.21 | 15.21 | 14.87 | 14.97 | 14.97 | -1.25% | 22,906 |
| Mar 5, 2026 | 15.44 | 15.44 | 15.03 | 15.16 | 15.16 | -2.94% | 29,697 |
| Mar 4, 2026 | 15.71 | 15.71 | 15.53 | 15.62 | 15.62 | -1.33% | 18,394 |
| Mar 3, 2026 | 15.58 | 15.84 | 14.90 | 15.83 | 15.83 | -5.77% | 19,686 |
| Mar 2, 2026 | 16.88 | 16.88 | 16.75 | 16.80 | 16.80 | -1.47% | 11,663 |
| Feb 27, 2026 | 17.19 | 17.19 | 17.05 | 17.05 | 17.05 | -2.49% | 37,780 |
| Feb 26, 2026 | 17.50 | 17.51 | 16.94 | 17.49 | 17.49 | 2.08% | 48,672 |
| Feb 25, 2026 | 17.03 | 17.13 | 17.02 | 17.13 | 17.13 | 0.47% | 39,104 |
| Feb 24, 2026 | 17.02 | 17.12 | 17.01 | 17.05 | 17.05 | 2.96% | 50,611 |
| Feb 23, 2026 | 16.55 | 16.63 | 16.53 | 16.56 | 16.56 | 0.18% | 11,521 |
| Feb 20, 2026 | 16.34 | 16.55 | 16.34 | 16.53 | 16.53 | -1.84% | 131,763 |
| Feb 19, 2026 | 16.34 | 16.84 | 16.34 | 16.84 | 16.84 | -0.77% | 41,316 |
| Feb 18, 2026 | 16.93 | 17.02 | 16.91 | 16.97 | 16.97 | 2.23% | 14,789 |
| Feb 17, 2026 | 16.55 | 16.66 | 16.49 | 16.60 | 16.60 | 2.28% | 10,714 |
| Feb 13, 2026 | 16.12 | 16.24 | 16.12 | 16.23 | 16.23 | 3.05% | 9,364 |
| Feb 12, 2026 | 15.94 | 15.94 | 15.68 | 15.75 | 15.75 | -3.93% | 16,834 |
| Feb 11, 2026 | 16.48 | 16.51 | 16.09 | 16.40 | 16.40 | 1.64% | 6,461 |
| Feb 10, 2026 | 16.06 | 16.13 | 16.02 | 16.13 | 16.13 | -2.36% | 13,197 |
| Feb 9, 2026 | 16.23 | 16.52 | 16.11 | 16.52 | 16.52 | 2.04% | 18,449 |
| Feb 6, 2026 | 16.10 | 16.20 | 16.00 | 16.19 | 16.19 | 3.06% | 16,584 |
| Feb 5, 2026 | 15.79 | 15.83 | 15.49 | 15.71 | 15.71 | -1.13% | 11,959 |
| Feb 4, 2026 | 15.70 | 15.98 | 15.70 | 15.89 | 15.89 | 5.23% | 56,701 |
| Feb 3, 2026 | 15.03 | 15.11 | 14.99 | 15.10 | 15.10 | 2.48% | 31,485 |
| Feb 2, 2026 | 14.74 | 14.78 | 14.72 | 14.73 | 14.73 | 0.50% | 10,919 |
| Jan 30, 2026 | 14.66 | 14.70 | 14.66 | 14.66 | 14.66 | 0.21% | 12,831 |
| Jan 29, 2026 | 14.52 | 14.63 | 14.47 | 14.63 | 14.63 | 0.79% | 10,421 |
| Jan 28, 2026 | 14.50 | 14.52 | 14.44 | 14.52 | 14.52 | -1.46% | 10,975 |
| Jan 27, 2026 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 0.75% | 14,249 |
| Jan 26, 2026 | 14.66 | 14.68 | 14.61 | 14.62 | 14.62 | -0.17% | 29,873 |
| Jan 23, 2026 | 14.52 | 14.67 | 14.46 | 14.65 | 14.65 | 1.91% | 10,245 |
| Jan 22, 2026 | 14.35 | 14.38 | 14.33 | 14.37 | 14.37 | 0.71% | 19,697 |
| Jan 21, 2026 | 14.18 | 14.27 | 14.17 | 14.27 | 14.27 | 1.90% | 15,545 |
| Jan 20, 2026 | 13.98 | 14.09 | 13.98 | 14.00 | 14.00 | -2.61% | 13,857 |
| Jan 16, 2026 | 14.36 | 14.38 | 14.31 | 14.38 | 14.38 | 1.03% | 9,733 |
| Jan 15, 2026 | 14.22 | 14.28 | 14.22 | 14.23 | 14.23 | -0.21% | 16,792 |