Terumo Corp (PK) (TRUMY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.78770949721 | 17.9 | 18.75 | 17.83 | 114304 | 18.16033201 | DR |
| 4 | 0.31 | 1.73087660525 | 17.91 | 18.75 | 17.0801 | 170638 | 17.90215253 | DR |
| 12 | -1.38 | -7.04081632653 | 19.6 | 20.18 | 17.0801 | 173956 | 18.67321905 | DR |
| 26 | -0.26 | -1.40692640693 | 18.48 | 21.22 | 17.0801 | 149414 | 18.97150905 | DR |
| 52 | -0.95 | -4.95565988524 | 19.17 | 21.22 | 14.06 | 114696 | 18.54232992 | DR |
| 156 | 3.795 | 26.308492201 | 14.425 | 21.22 | 12.555 | 73271 | 16.84192552 | DR |
| 260 | 3.3 | 22.1179624665 | 14.92 | 25.265 | 12.555 | 54491 | 17.21494129 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 18.4 | 0.55 | 3.08 | 18.75 | 18.75 | 18.26 | 69524 |
| 1741728480 | 17.85 | -0.19 | -1.05 | 18.75 | 18.75 | 17.83 | 135567 |
| 1741641600 | 18.04 | -0.05 | -0.28 | 18.1475 | 18.1772 | 17.97 | 120541 |
| 1741386000 | 18.09 | -0.43 | -2.32 | 18.08 | 18.15 | 17.99 | 112848 |
| 1741300140 | 18.52 | 0.27 | 1.51 | 17.9 | 18.65 | 17.9 | 133039 |
| 1741213440 | 18.245 | 0.6 | 3.37 | 18.1 | 18.29 | 17.75 | 173621 |
| 1741126800 | 17.65 | -0.23 | -1.29 | 17.89 | 17.894 | 17.36 | 617111 |
| 1741040760 | 17.88 | 0.12 | 0.68 | 18.02 | 18.096 | 17.86 | 222472 |
| 1740781260 | 17.76 | 0.21 | 1.20 | 17.69 | 17.78 | 17.63 | 159070 |
| 1740695340 | 17.55 | -0.24 | -1.35 | 17.665 | 17.75 | 17.55 | 83947 |
| 1740608400 | 17.79 | 0.09 | 0.51 | 17.85 | 17.95 | 17.79 | 132174 |
| 1740522480 | 17.7 | 0.15 | 0.85 | 17.13 | 17.85 | 17.13 | 160064 |
| 1740435600 | 17.55 | -0.1 | -0.57 | 17.37 | 17.722 | 17.37 | 250367 |
| 1740176400 | 17.65 | -0.12 | -0.68 | 17.0801 | 17.73 | 17.0801 | 107195 |
| 1740090480 | 17.77 | -0.19 | -1.06 | 17.8 | 17.826 | 17.73 | 88046 |
| 1740003960 | 17.96 | -0.37 | -2.02 | 18.015 | 18.015 | 17.9 | 168061 |
| 1739917740 | 18.33 | 0.12 | 0.66 | 18.3645 | 18.41 | 18.33 | 255341 |
| 1739572020 | 18.21 | 0.15 | 0.83 | 18.34 | 18.4 | 18.19 | 138110 |
| 1739485320 | 18.06 | 0.01 | 0.06 | 17.91 | 18.45 | 17.81 | 115025 |
| 1739398920 | 18.05 | -0.18 | -0.99 | 18 | 18.14 | 17.98 | 92547 |
| 1739312940 | 18.23 | -0.07 | -0.38 | 18.3 | 18.3 | 18.224 | 66917 |
| 1739226000 | 18.3 | -0.15 | -0.81 | 17.89 | 18.5 | 17.89 | 104751 |
| 1738967160 | 18.45 | -0.26 | -1.39 | 18 | 18.6185 | 18 | 97813 |
| 1738880400 | 18.71 | 0.39 | 2.13 | 18.942 | 18.942 | 18.614 | 107237 |
| 1738794000 | 18.32 | -0.21 | -1.13 | 18.29 | 18.33 | 18.26 | 109607 |
| 1738708080 | 18.53 | 0.04 | 0.22 | 18.01 | 18.55 | 18.01 | 101776 |
| 1738621740 | 18.49 | -0.17 | -0.91 | 18.3 | 18.57 | 18.3 | 122349 |
| 1738362000 | 18.66 | -0.88 | -4.50 | 18.885 | 19.0046 | 18.5 | 910883 |
| 1738276080 | 19.54 | 0.03 | 0.15 | 19.54 | 19.68 | 19.33 | 932567 |
| 1738189740 | 19.51 | -0.12 | -0.61 | 18.92 | 19.64 | 18.92 | 57249 |
| 1738103280 | 19.63 | 0.13 | 0.67 | 19.845 | 20.18 | 19.56 | 63169 |
| 1738016820 | 19.5 | -0.07 | -0.36 | 19.375 | 19.61 | 19.26 | 78282 |
| 1737757440 | 19.57 | 0.26 | 1.35 | 19.7565 | 20.15 | 19.55 | 132609 |
| 1737671220 | 19.31 | -0.05 | -0.26 | 19.146 | 19.312 | 18.99 | 88916 |
| 1737584640 | 19.36 | 0.44 | 2.33 | 18.7 | 19.46 | 18.7 | 971990 |
| 1737498540 | 18.92 | 0.15 | 0.80 | 18.855 | 18.98 | 18.8 | 245543 |
| 1737152880 | 18.77 | -0.18 | -0.95 | 18.815 | 18.915 | 18.72 | 104495 |
| 1737066420 | 18.95 | -0.16 | -0.84 | 19.25 | 19.25 | 18.89 | 530221 |
| 1736979720 | 19.11 | 0.21 | 1.11 | 18.24 | 19.11 | 18.24 | 84955 |
| 1736893380 | 18.9 | 0.14 | 0.75 | 18.93 | 19.05 | 18.89 | 140301 |
| 1736806800 | 18.76 | -0.04 | -0.21 | 18.84 | 19.24 | 18.67 | 96427 |
| 1736547720 | 18.8 | -0.21 | -1.10 | 19.6599 | 19.6599 | 18.7125 | 69806 |
| 1736375340 | 19.01 | 0.17 | 0.90 | 18.7 | 19.04 | 18.628 | 77633 |
| 1736288940 | 18.8408 | -0.29 | -1.51 | 19.25 | 19.25 | 18.84 | 125482 |
| 1736202360 | 19.13 | -0.23 | -1.19 | 19.63 | 19.63 | 19.1 | 83995 |
| 1735942980 | 19.36 | 0.12 | 0.62 | 19.405 | 19.79 | 19.23 | 76842 |
| 1735856700 | 19.24 | -0.26 | -1.33 | 19.6035 | 19.9065 | 19.17 | 69787 |
| 1735683960 | 19.5 | 0.12 | 0.62 | 19 | 19.5 | 19 | 39654 |
| 1735597740 | 19.38 | -0.16 | -0.82 | 19.274 | 19.38 | 19.27 | 72891 |
| 1735338000 | 19.54 | 0.09 | 0.46 | 19.932 | 19.932 | 19.46 | 54834 |
| 1735252020 | 19.45 | 0.13 | 0.67 | 19.4 | 19.45 | 19.35 | 76131 |
| 1735078200 | 19.32 | -0.14 | -0.72 | 19.01 | 19.38 | 19.01 | 82168 |
| 1734992400 | 19.46 | 0.09 | 0.46 | 19.334 | 19.77 | 19.26 | 89445 |
| 1734733200 | 19.37 | 0.05 | 0.26 | 18.56 | 19.53 | 18.56 | 80551 |
| 1734646800 | 19.32 | 0.04 | 0.21 | 19.6 | 19.77 | 19.17 | 85641 |
| 1734560940 | 19.28 | -0.61 | -3.07 | 19.705 | 19.73 | 19.27 | 62566 |
| 1734474360 | 19.89 | -0.04 | -0.20 | 19.15 | 19.936 | 19.15 | 48650 |
| 1734388140 | 19.93 | 0.05 | 0.25 | 19.2 | 19.94 | 19.2 | 51088 |
| 1734128940 | 19.88 | -0.46 | -2.26 | 20.1555 | 20.3436 | 19.84 | 94151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
