Toray Industries, Inc. (TRYIY)
OTCMKTS · Delayed Price · Currency is USD
15.72
-0.10 (-0.63%)
Sep 23, 2026, 3:50 PM EST
TRYIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.99 | 15.99 | 15.61 | 15.72 | 15.72 | -0.63% | 19,198 |
| Sep 23, 2026 | 16.20 | 16.35 | 15.70 | 15.82 | 15.82 | -1.03% | 27,002 |
| Sep 22, 2026 | 16.12 | 16.12 | 15.83 | 15.99 | 15.99 | 0.72% | 27,768 |
| Sep 21, 2026 | 16.07 | 16.07 | 15.75 | 15.87 | 15.87 | 0.57% | 13,304 |
| Sep 18, 2026 | 15.60 | 15.83 | 15.60 | 15.78 | 15.78 | -3.60% | 21,235 |
| Sep 17, 2026 | 15.75 | 16.54 | 15.75 | 16.37 | 16.37 | 1.09% | 23,773 |
| Sep 16, 2026 | 15.71 | 16.45 | 15.71 | 16.19 | 16.19 | 2.43% | 19,915 |
| Sep 15, 2026 | 15.41 | 15.95 | 15.41 | 15.81 | 15.81 | -0.57% | 21,715 |
| Sep 14, 2026 | 15.86 | 15.98 | 15.82 | 15.90 | 15.90 | -1.73% | 26,812 |
| Sep 11, 2026 | 16.19 | 16.24 | 16.17 | 16.18 | 16.18 | 3.49% | 37,466 |
| Sep 10, 2026 | 15.71 | 15.72 | 15.55 | 15.64 | 15.64 | -0.29% | 24,931 |
| Sep 9, 2026 | 15.79 | 15.81 | 15.67 | 15.68 | 15.68 | - | 28,144 |
| Sep 8, 2026 | 15.73 | 15.80 | 15.67 | 15.68 | 15.68 | -1.51% | 18,526 |
| Sep 4, 2026 | 15.87 | 15.97 | 15.86 | 15.92 | 15.92 | -2.51% | 13,631 |
| Sep 3, 2026 | 16.29 | 16.42 | 16.29 | 16.33 | 16.33 | 1.83% | 19,279 |
| Sep 2, 2026 | 15.93 | 16.05 | 15.93 | 16.04 | 16.04 | -0.61% | 68,798 |
| Sep 1, 2026 | 16.20 | 16.27 | 16.11 | 16.14 | 16.14 | 1.16% | 22,935 |
| Aug 31, 2026 | 16.11 | 16.11 | 15.94 | 15.95 | 15.95 | -0.44% | 45,378 |
| Aug 28, 2026 | 16.11 | 16.43 | 15.98 | 16.02 | 16.02 | 0.25% | 122,610 |
| Aug 27, 2026 | 15.94 | 16.02 | 15.94 | 15.98 | 15.98 | 1.72% | 47,301 |
| Aug 26, 2026 | 15.59 | 15.81 | 15.59 | 15.71 | 15.71 | -1.32% | 25,200 |
| Aug 25, 2026 | 15.64 | 15.93 | 15.43 | 15.92 | 15.92 | -1.49% | 9,339 |
| Aug 24, 2026 | 16.08 | 16.21 | 16.08 | 16.16 | 16.16 | -0.62% | 20,745 |
| Aug 21, 2026 | 16.31 | 16.35 | 16.26 | 16.26 | 16.26 | 0.25% | 16,990 |
| Aug 20, 2026 | 16.22 | 16.30 | 16.15 | 16.22 | 16.22 | - | 15,820 |
| Aug 19, 2026 | 16.34 | 16.34 | 16.16 | 16.22 | 16.22 | -2.35% | 16,220 |
| Aug 18, 2026 | 16.80 | 16.80 | 16.60 | 16.61 | 16.61 | -0.12% | 15,850 |
| Aug 17, 2026 | 16.71 | 16.74 | 16.62 | 16.63 | 16.63 | -1.86% | 15,232 |
| Aug 14, 2026 | 17.03 | 17.09 | 16.90 | 16.95 | 16.95 | -0.67% | 63,003 |
| Aug 13, 2026 | 17.00 | 17.09 | 16.98 | 17.06 | 17.06 | -0.58% | 12,405 |
| Aug 12, 2026 | 17.30 | 17.30 | 17.14 | 17.16 | 17.16 | -0.41% | 11,722 |
| Aug 11, 2026 | 17.25 | 17.31 | 17.20 | 17.23 | 17.23 | 0.12% | 15,379 |
| 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 |