Toray Industries Inc (TOR1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.182 | 2.8526645768 | 6.38 | 6.576 | 6.332 | 742 | 6.3848 | DE |
| 4 | 0.512 | 8.46280991736 | 6.05 | 6.576 | 5.982 | 502 | 6.25430827 | DE |
| 12 | 1.5870001 | 31.8995001387 | 4.9749999 | 6.576 | 4.916 | 977 | 5.95570493 | DE |
| 26 | 1.951 | 42.3118629365 | 4.611 | 6.576 | 4.08 | 1057 | 5.35260076 | DE |
| 52 | 2.102 | 47.130044843 | 4.46 | 6.576 | 4.08 | 932 | 4.98376951 | DE |
| 156 | 1.512 | 29.9405940594 | 5.05 | 6.576 | 4.08 | 973 | 4.9408641 | DE |
| 260 | 1.512 | 29.9405940594 | 5.05 | 6.576 | 4.08 | 973 | 4.9408641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.518 | 0.1 | 1.53 | 6.48 | 6.5759999 | 6.48 | 517 |
| 1737667620 | 6.42 | 0.01 | 0.16 | 6.468 | 6.47 | 6.42 | 1343 |
| 1737581220 | 6.41 | -0.06 | -0.93 | 6.48 | 6.5 | 6.41 | 654 |
| 1737494820 | 6.47 | 0.12 | 1.95 | 6.47 | 6.47 | 6.47 | 15 |
| 1737408420 | 6.346 | -0.03 | -0.53 | 6.332 | 6.402 | 6.332 | 1673 |
| 1737149220 | 6.38 | -0.02 | -0.28 | 6.38 | 6.38 | 6.38 | 25 |
| 1737062820 | 6.398 | 0.07 | 1.17 | 6.354 | 6.398 | 6.354 | 295 |
| 1736976420 | 6.324 | 0.08 | 1.31 | 6.296 | 6.358 | 6.256 | 552 |
| 1736890020 | 6.242 | 0 | 0.00 | 6.242 | 6.242 | 6.242 | 0 |
| 1736803620 | 6.242 | 0 | 0.00 | 6.242 | 6.242 | 6.242 | 0 |
| 1736544420 | 6.242 | 0.02 | 0.29 | 6.3 | 6.3 | 6.242 | 140 |
| 1736458020 | 6.224 | -0.08 | -1.30 | 6.224 | 6.224 | 6.224 | 70 |
| 1736371620 | 6.306 | 0.1 | 1.64 | 6.306 | 6.306 | 6.306 | 10 |
| 1736285220 | 6.204 | 0.11 | 1.87 | 6.186 | 6.204 | 6.186 | 6 |
| 1736198820 | 6.09 | 0.11 | 1.81 | 6.088 | 6.09 | 6.088 | 2599 |
| 1735939620 | 5.982 | -0.07 | -1.16 | 6.082 | 6.082 | 5.982 | 44 |
| 1735853220 | 6.0519999 | -0.04 | -0.62 | 6.114 | 6.114 | 6.0519999 | 598 |
| 1735594020 | 6.09 | 0.04 | 0.66 | 6.09 | 6.09 | 6.09 | 7 |
| 1735334820 | 6.05 | -0.02 | -0.33 | 6.05 | 6.05 | 6.05 | 1 |
| 1734989220 | 6.07 | 0.13 | 2.12 | 6.07 | 6.07 | 6.07 | 10 |
| 1734730020 | 5.944 | 0 | 0.00 | 5.944 | 5.944 | 5.944 | 0 |
| 1734643620 | 5.944 | -0.16 | -2.59 | 6.056 | 6.056 | 5.944 | 3065 |
| 1734557220 | 6.102 | -0 | -0.03 | 6.086 | 6.102 | 6.086 | 1655 |
| 1734470820 | 6.104 | -0.2 | -3.11 | 6.32 | 6.32 | 6 | 4277 |
| 1734384420 | 6.3 | 0.07 | 1.12 | 6.256 | 6.3 | 6.256 | 2081 |
| 1734125220 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1734038820 | 6.23 | 0.04 | 0.65 | 6.2859999 | 6.2859999 | 6.198 | 2657 |
| 1733952420 | 6.19 | 0.09 | 1.54 | 6.19 | 6.19 | 6.19 | 2 |
| 1733866020 | 6.096 | -0.01 | -0.16 | 6.002 | 6.096 | 6.002 | 502 |
| 1733779620 | 6.106 | -0.18 | -2.83 | 6.12 | 6.12 | 6.018 | 408 |
| 1733520420 | 6.284 | 0 | 0.00 | 6.284 | 6.284 | 6.284 | 0 |
| 1733434020 | 6.284 | 0 | 0.00 | 6.284 | 6.284 | 6.284 | 0 |
| 1733347620 | 6.284 | 0.05 | 0.83 | 6.276 | 6.284 | 6.272 | 62 |
| 1733261220 | 6.232 | 0.21 | 3.52 | 6.056 | 6.24 | 6.056 | 981 |
| 1733174820 | 6.0199999 | -0.02 | -0.30 | 6.128 | 6.136 | 6.014 | 1691 |
| 1732915620 | 6.038 | 0.25 | 4.32 | 5.932 | 6.038 | 5.932 | 2255 |
| 1732829220 | 5.788 | -0.11 | -1.87 | 5.888 | 5.888 | 5.788 | 1000 |
| 1732742820 | 5.898 | 0.05 | 0.82 | 5.816 | 5.898 | 5.816 | 1375 |
| 1732656420 | 5.85 | -0.04 | -0.75 | 5.932 | 5.932 | 5.85 | 750 |
| 1732570020 | 5.894 | 0.22 | 3.95 | 5.894 | 5.894 | 5.894 | 20 |
| 1732310820 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1732224420 | 5.67 | 0.1 | 1.80 | 5.608 | 5.67 | 5.608 | 5813 |
| 1732138020 | 5.57 | 0.09 | 1.64 | 5.57 | 5.57 | 5.57 | 800 |
| 1732051620 | 5.48 | -0.12 | -2.07 | 5.48 | 5.48 | 5.48 | 300 |
| 1731965220 | 5.596 | 0.09 | 1.56 | 5.592 | 5.596 | 5.592 | 30 |
| 1731705960 | 5.51 | 0 | 0.07 | 5.51 | 5.51 | 5.426 | 19 |
| 1731619560 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1731533160 | 5.506 | -0.12 | -2.10 | 5.506 | 5.506 | 5.506 | 100 |
| 1731446820 | 5.624 | -0.03 | -0.60 | 5.624 | 5.624 | 5.624 | 1 |
| 1731360420 | 5.658 | 0.05 | 0.82 | 5.658 | 5.658 | 5.658 | 120 |
| 1731101220 | 5.612 | -0.13 | -2.20 | 5.718 | 5.718 | 5.612 | 1376 |
| 1731014760 | 5.738 | 0.72 | 14.44 | 5.44 | 5.764 | 5.44 | 5354 |
| 1730928360 | 5.014 | 0.1 | 1.99 | 5.014 | 5.014 | 5.014 | 275 |
| 1730841960 | 4.916 | -0.03 | -0.55 | 4.916 | 4.916 | 4.916 | 900 |
| 1730755560 | 4.9429999 | -0.03 | -0.64 | 4.9429999 | 4.9429999 | 4.9429999 | 20 |
| 1730496360 | 4.9749999 | -0.09 | -1.72 | 4.9749999 | 4.9749999 | 4.9749999 | 10 |
| 1730409960 | 5.062 | 0.08 | 1.67 | 5.062 | 5.062 | 5.062 | 55 |
| 1730323560 | 4.979 | 0 | 0.00 | 4.979 | 4.979 | 4.979 | 0 |
| 1730237160 | 4.979 | -0.1 | -1.91 | 4.979 | 4.979 | 4.979 | 20 |
| 1730150760 | 5.0759999 | 0.1 | 2.05 | 4.9829999 | 5.0759999 | 4.9829999 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
