Toray Industries, Inc. (TRYIY)
OTCMKTS · Delayed Price · Currency is USD
17.23
+0.02 (0.12%)
Aug 11, 2026, 1:05 PM EST
TRYIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 17.25 | 17.31 | 17.25 | 17.31 | - | 0.58% | 200 |
| Aug 10, 2026 | 17.28 | 17.28 | 16.66 | 17.21 | 17.21 | -0.12% | 16,647 |
| Aug 7, 2026 | 17.00 | 17.26 | 17.00 | 17.23 | 17.23 | 5.32% | 19,020 |
| Aug 6, 2026 | 17.10 | 17.10 | 16.17 | 16.36 | 16.36 | 8.99% | 12,425 |
| Aug 5, 2026 | 15.12 | 15.13 | 15.01 | 15.01 | 15.01 | 2.67% | 26,075 |
| Aug 4, 2026 | 14.60 | 14.69 | 14.55 | 14.62 | 14.62 | 2.17% | 30,385 |
| Aug 3, 2026 | 14.35 | 14.35 | 14.25 | 14.31 | 14.31 | -0.73% | 22,585 |
| Jul 31, 2026 | 14.40 | 14.43 | 14.22 | 14.42 | 14.42 | -1.87% | 16,063 |
| Jul 30, 2026 | 14.30 | 14.73 | 14.28 | 14.69 | 14.69 | 4.11% | 26,745 |
| Jul 29, 2026 | 14.21 | 14.31 | 14.07 | 14.11 | 14.11 | 0.28% | 24,497 |
| Jul 28, 2026 | 14.00 | 14.11 | 13.97 | 14.07 | 14.07 | -1.34% | 41,121 |
| Jul 27, 2026 | 14.31 | 14.32 | 14.19 | 14.26 | 14.26 | 1.36% | 38,953 |
| Jul 24, 2026 | 14.08 | 14.13 | 14.04 | 14.07 | 14.07 | -0.42% | 38,028 |
| Jul 23, 2026 | 14.21 | 14.22 | 14.13 | 14.13 | 14.13 | -1.74% | 27,494 |
| Jul 22, 2026 | 14.34 | 14.40 | 14.30 | 14.38 | 14.38 | - | 26,523 |
| Jul 21, 2026 | 14.31 | 14.39 | 14.26 | 14.38 | 14.38 | 1.13% | 27,077 |
| Jul 20, 2026 | 14.22 | 14.32 | 14.07 | 14.22 | 14.22 | - | 38,786 |
| Jul 17, 2026 | 14.07 | 14.22 | 14.06 | 14.22 | 14.22 | -0.28% | 30,829 |
| Jul 16, 2026 | 14.26 | 14.31 | 14.20 | 14.26 | 14.26 | -0.56% | 33,214 |
| Jul 15, 2026 | 14.38 | 14.39 | 14.25 | 14.34 | 14.34 | 0.42% | 24,669 |
| Jul 14, 2026 | 14.33 | 14.47 | 14.25 | 14.28 | 14.28 | 1.89% | 44,215 |
| Jul 13, 2026 | 14.18 | 14.18 | 13.97 | 14.02 | 14.02 | -1.23% | 30,466 |
| Jul 10, 2026 | 14.13 | 14.22 | 14.07 | 14.19 | 14.19 | 0.14% | 34,787 |
| Jul 9, 2026 | 14.20 | 14.20 | 14.11 | 14.17 | 14.17 | -0.98% | 33,932 |
| Jul 8, 2026 | 14.24 | 14.31 | 14.18 | 14.31 | 14.31 | 0.20% | 40,280 |
| Jul 7, 2026 | 14.38 | 14.38 | 14.24 | 14.28 | 14.28 | -1.31% | 40,194 |
| Jul 6, 2026 | 14.40 | 14.51 | 14.40 | 14.47 | 14.47 | 3.28% | 27,908 |
| Jul 2, 2026 | 14.04 | 14.19 | 13.96 | 14.01 | 14.01 | 1.23% | 36,733 |
| Jul 1, 2026 | 13.78 | 13.92 | 13.78 | 13.84 | 13.84 | -0.36% | 46,446 |
| Jun 30, 2026 | 13.89 | 13.96 | 13.84 | 13.89 | 13.89 | -1.42% | 59,865 |
| Jun 29, 2026 | 13.94 | 14.10 | 13.93 | 14.09 | 14.09 | -0.21% | 54,542 |
| Jun 26, 2026 | 14.05 | 14.16 | 14.02 | 14.12 | 14.12 | 0.07% | 36,303 |
| Jun 25, 2026 | 14.22 | 14.26 | 14.07 | 14.11 | 14.11 | -0.14% | 80,875 |
| Jun 24, 2026 | 14.13 | 14.17 | 14.06 | 14.13 | 14.13 | 0.93% | 31,598 |
| Jun 23, 2026 | 14.01 | 14.07 | 14.00 | 14.00 | 14.00 | -3.45% | 103,343 |
| Jun 22, 2026 | 15.06 | 15.06 | 14.50 | 14.50 | 14.50 | -2.09% | 42,081 |
| Jun 18, 2026 | 14.73 | 14.85 | 14.73 | 14.81 | 14.81 | 0.54% | 49,940 |
| Jun 17, 2026 | 14.87 | 14.94 | 14.70 | 14.73 | 14.73 | 0.43% | 41,253 |
| Jun 16, 2026 | 14.72 | 14.75 | 14.65 | 14.67 | 14.67 | -1.50% | 83,106 |
| Jun 15, 2026 | 14.83 | 14.92 | 14.83 | 14.89 | 14.89 | 3.12% | 30,774 |
| Jun 12, 2026 | 14.33 | 14.44 | 14.33 | 14.44 | 14.44 | 1.58% | 27,663 |
| Jun 11, 2026 | 13.99 | 14.23 | 13.89 | 14.22 | 14.22 | 3.46% | 49,453 |
| Jun 10, 2026 | 13.81 | 14.28 | 13.70 | 13.74 | 13.74 | 1.63% | 21,272 |
| Jun 9, 2026 | 13.78 | 13.81 | 13.42 | 13.52 | 13.52 | -2.42% | 67,413 |
| Jun 8, 2026 | 13.87 | 13.87 | 13.80 | 13.86 | 13.86 | 1.43% | 56,682 |
| Jun 5, 2026 | 13.93 | 13.93 | 13.62 | 13.66 | 13.66 | -1.59% | 39,615 |
| Jun 4, 2026 | 13.83 | 13.89 | 13.58 | 13.88 | 13.88 | -2.73% | 31,135 |
| Jun 3, 2026 | 14.37 | 14.37 | 14.26 | 14.27 | 14.27 | -0.14% | 24,391 |
| Jun 2, 2026 | 14.86 | 14.87 | 14.25 | 14.29 | 14.29 | 0.49% | 19,618 |
| Jun 1, 2026 | 14.12 | 14.43 | 14.11 | 14.22 | 14.22 | -3.85% | 110,231 |