Toray Industries Inc (PK) (TRYIY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 9.315 | -0.04 | -0.37 | 9.25 | 9.33 | 9.25 | 16925 |
| 1719955740 | 9.35 | -0.02 | -0.20 | 9.3379999 | 9.38 | 9.32 | 97779 |
| 1719868980 | 9.369 | -0.12 | -1.28 | 9.13 | 9.45 | 9.13 | 67926 |
| 1719610020 | 9.49 | 0.05 | 0.53 | 9.5 | 9.52 | 9.45 | 66120 |
| 1719523200 | 9.44 | 0.09 | 0.96 | 9.42 | 9.4596 | 9.39 | 81708 |
| 1719437040 | 9.35 | -0.11 | -1.16 | 9.38 | 9.39 | 9.34 | 80967 |
| 1719350880 | 9.46 | 0.14 | 1.50 | 9.455 | 9.48 | 9.44 | 62269 |
| 1719264540 | 9.32 | 0.07 | 0.76 | 9.35 | 9.36 | 9.27 | 184049 |
| 1719005220 | 9.25 | -0.07 | -0.75 | 9.26 | 9.275 | 9.25 | 59699 |
| 1718918640 | 9.32 | -0.05 | -0.53 | 9.32 | 9.3379999 | 9.297 | 32294 |
| 1718746140 | 9.3699999 | 0.07 | 0.75 | 9.3495 | 9.38 | 9.33 | 88875 |
| 1718659680 | 9.3 | 0.01 | 0.11 | 9.22 | 9.31 | 9.22 | 105317 |
| 1718400300 | 9.2899999 | -0.07 | -0.75 | 9.3 | 9.3 | 9.27 | 44203 |
| 1718314140 | 9.36 | -0.32 | -3.31 | 9.11 | 9.36 | 9.11 | 33645 |
| 1718227380 | 9.68 | -0.12 | -1.22 | 9.595 | 9.7567 | 9.43 | 106621 |
| 1718141340 | 9.8 | -0.17 | -1.71 | 9.7899999 | 10.07 | 9.76 | 62701 |
| 1718054880 | 9.97 | 0.12 | 1.22 | 9.91 | 9.97 | 9.91 | 47170 |
| 1717795800 | 9.85 | -0.05 | -0.45 | 9.875 | 9.92 | 9.84 | 16882 |
| 1717709400 | 9.895 | -0.11 | -1.10 | 9.57 | 9.9 | 9.57 | 29312 |
| 1717622460 | 10.005 | -0.29 | -2.81 | 9.76 | 10.03 | 9.76 | 25939 |
| 1717536360 | 10.2946 | 0.13 | 1.32 | 9.94 | 10.3 | 9.94 | 39397 |
| 1717450140 | 10.16 | 0.19 | 1.91 | 9.83 | 10.21 | 9.83 | 87922 |
| 1717190940 | 9.97 | -0.05 | -0.50 | 10 | 10 | 9.91 | 60557 |
| 1717104540 | 10.02 | 0.08 | 0.80 | 10.07 | 10.07 | 10 | 98149 |
| 1717018020 | 9.94 | -0.25 | -2.45 | 10.075 | 10.24 | 9.8699999 | 50458 |
| 1716931740 | 10.19 | 0.3 | 2.98 | 10.14 | 10.19 | 10.11 | 89143 |
| 1716585840 | 9.895 | 0.13 | 1.28 | 9.5399999 | 9.91 | 9.5399999 | 119896 |
| 1716499740 | 9.77 | 0 | 0.00 | 9.7 | 9.83 | 9.7 | 54526 |
| 1716412800 | 9.77 | -0.23 | -2.30 | 9.82 | 9.82 | 9.77 | 115930 |
| 1716326940 | 10 | -0.11 | -1.09 | 10.02 | 10.0297 | 9.98 | 41235 |
| 1716240180 | 10.11 | 0.04 | 0.40 | 10.39 | 10.39 | 10.09 | 28540 |
| 1715981340 | 10.07 | 0.11 | 1.10 | 9.84 | 10.08 | 9.84 | 36083 |
| 1715894940 | 9.96 | -0.24 | -2.35 | 9.9 | 10.05 | 9.82 | 24274 |
| 1715808000 | 10.2 | -0.11 | -1.08 | 9.9949999 | 10.21 | 9.9949999 | 32016 |
| 1715722140 | 10.3116 | 0.37 | 3.74 | 10.05 | 10.32 | 10.05 | 43691 |
| 1715635200 | 9.94 | 0.78 | 8.46 | 9.75 | 9.98 | 9.75 | 49576 |
| 1715376000 | 9.1649999 | -0.11 | -1.13 | 8.91 | 9.2466 | 8.91 | 14888 |
| 1715289720 | 9.27 | 0.28 | 3.14 | 8.9 | 9.27 | 8.9 | 53780 |
| 1715203200 | 8.9873999 | -0.2 | -2.20 | 8.77 | 9 | 8.77 | 26746 |
| 1715117340 | 9.19 | -0.15 | -1.61 | 9.11 | 9.21 | 9.105 | 56026 |
| 1715030940 | 9.34 | 0.04 | 0.43 | 9.19 | 9.34 | 9.11 | 19851 |
| 1714771740 | 9.3 | 0.18 | 1.97 | 8.94 | 9.3 | 8.94 | 21784 |
| 1714685340 | 9.1199999 | 0.02 | 0.25 | 9.14 | 9.21 | 9.1199999 | 20446 |
| 1714598400 | 9.0975 | 0.04 | 0.41 | 9.066 | 9.17 | 9.03 | 28750 |
| 1714512600 | 9.06 | 0.05 | 0.55 | 9.13 | 9.13 | 9.06 | 35181 |
| 1714425720 | 9.01 | 0.07 | 0.81 | 9.01 | 9.1199999 | 8.95 | 101052 |
| 1714166580 | 8.9375 | -0 | -0.03 | 8.9 | 8.97 | 8.9 | 31928 |
| 1714080300 | 8.94 | -0.23 | -2.51 | 9.06 | 9.06 | 8.86 | 44429 |
| 1713994020 | 9.17 | -0.09 | -0.97 | 9.47 | 9.47 | 9.1484 | 44748 |
| 1713907740 | 9.26 | -0.13 | -1.38 | 9.27 | 9.28 | 9.24 | 40921 |
| 1713821340 | 9.39 | 0.07 | 0.75 | 9.475 | 9.6199999 | 9.3229 | 70745 |
| 1713561900 | 9.32 | 0.1 | 1.08 | 9.2871 | 9.32 | 9.23 | 30509 |
| 1713475500 | 9.22 | 0.18 | 1.99 | 9.24 | 9.27 | 9.2 | 49641 |
| 1713389100 | 9.0399999 | -0.17 | -1.79 | 9.055 | 9.06 | 9 | 45156 |
| 1713302940 | 9.205 | -0.22 | -2.28 | 9.24 | 9.24 | 9.185 | 47407 |
| 1713216000 | 9.42 | -0.01 | -0.11 | 9.38 | 9.42 | 9.2899999 | 33598 |
| 1712957160 | 9.43 | -0.14 | -1.50 | 9.51 | 9.81 | 9.43 | 22967 |
| 1712870760 | 9.574 | 0.11 | 1.21 | 9.44 | 9.61 | 9.36 | 39442 |
| 1712784000 | 9.46 | -0.29 | -2.97 | 9.35 | 9.56 | 9.35 | 15844 |
| 1712698140 | 9.75 | 0.06 | 0.62 | 9.63 | 9.8 | 9.63 | 28256 |
| 1712611200 | 9.69 | 0.01 | 0.10 | 9.68 | 9.73 | 9.68 | 37620 |
| 1712352000 | 9.68 | 0.26 | 2.76 | 9.645 | 9.68 | 9.63 | 17641 |
| 1712265780 | 9.42 | -0.07 | -0.74 | 9.51 | 9.53 | 9.41 | 32960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
