Tosoh Corporation (TOS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12.3 | 12.3 | 12.3 | 400 | 12.3 | DE |
| 4 | 0.9 | 7.89473684211 | 11.4 | 12.4 | 11.3 | 712 | 11.62089888 | DE |
| 12 | -0.7 | -5.38461538462 | 13 | 13.2 | 11.3 | 517 | 11.74190859 | DE |
| 26 | 0.3 | 2.5 | 12 | 13.2 | 11.3 | 343 | 11.78282815 | DE |
| 52 | 0.2 | 1.65289256198 | 12.1 | 13.2 | 11 | 351 | 11.90230331 | DE |
| 156 | 0.2 | 1.65289256198 | 12.1 | 13.2 | 11 | 351 | 11.90230331 | DE |
| 260 | 0.2 | 1.65289256198 | 12.1 | 13.2 | 11 | 351 | 11.90230331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719260820 | 12.3 | -0.1 | -0.81 | 12.3 | 12.3 | 12.3 | 400 |
| 1719001620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718915220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718828820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718742420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718656020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718396820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718310420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718224020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1718137620 | 12.4 | 0.2 | 1.64 | 12.4 | 12.4 | 12.4 | 81 |
| 1718051220 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 500 |
| 1717792020 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 419 |
| 1717705620 | 11.7 | 0.4 | 3.54 | 11.9 | 11.9 | 11.7 | 900 |
| 1717619220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717532820 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717446420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717187220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717100820 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1717014420 | 11.3 | -0.1 | -0.88 | 11.4 | 11.4 | 11.3 | 1760 |
| 1716928020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1716841620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1716582420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1716496020 | 11.4 | -0.2 | -1.72 | 11.4 | 11.4 | 11.4 | 8 |
| 1716409560 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1716323160 | 11.6 | -0.1 | -0.85 | 11.6 | 11.8 | 11.6 | 2200 |
| 1716236820 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1715977620 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1715891220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1715804820 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 30 |
| 1715718420 | 11.9 | -1.3 | -9.85 | 11.9 | 11.9 | 11.9 | 400 |
| 1715632020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715372820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715286420 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715200020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715113620 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715027220 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 154 |
| 1714767960 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714681560 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714508760 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714422360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714163160 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714076760 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713990360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713903960 | 13 | 0 | 0.00 | 13 | 13 | 13 | 200 |
| 1713817620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713558420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713472020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713385620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713299220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 15 |
| 1713212760 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1712953560 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1712867160 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1712780760 | 13 | 0.2 | 1.56 | 13 | 13 | 13 | 150 |
| 1712697960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1712611560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1712352360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1712265960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1712179560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1712093160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1711661160 | 12.8 | 0.5 | 4.07 | 12.8 | 12.8 | 12.8 | 30 |
| 1711519200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1711432800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
