TRUMF | Terumo Corp | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Terumo Corp (TRUMF)

OTC

$14.06+$0.56 (+4.18%)

Price as of Oct 01, 2026

N/A
Market Cap
-4.47%
1-Year Change
Medical Devices
Industry

1 Month
-5.10%

Low Price$13.50

High Price$15.36
3 Months
+8.89%

Low Price$12.54

High Price$16.88
1 Year
-4.47%

Low Price$11.40

High Price$17.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	14.06	14.06	14.06	14.06	+4.18%	156
09/30/2026	13.99	15.45	13.50	13.50	-6.25%	590
09/30/2026	$0.11 Dividend
09/28/2026	14.40	14.40	14.40	14.40	+4.98%	2,373
09/23/2026	13.72	13.72	13.72	13.72	-3.85%	318
09/16/2026	14.27	14.27	14.27	14.27	-7.13%	197
09/15/2026	15.36	15.36	15.36	15.36	+5.33%	594
09/14/2026	14.58	14.58	14.58	14.58	-1.21%	731
09/10/2026	14.89	14.89	14.76	14.76	+3.48%	1,505
09/03/2026	14.27	14.27	14.27	14.27	-3.74%	323
08/31/2026	14.82	14.82	14.82	14.82	+1.90%	202
08/28/2026	15.06	15.06	14.54	14.54	-8.83%	1,321
08/27/2026	16.73	16.73	15.95	15.95	-1.95%	813
08/25/2026	16.27	16.27	16.27	16.27	-0.51%	559
08/19/2026	16.35	16.35	16.35	16.35	-2.69%	120
08/17/2026	16.81	16.81	16.81	16.81	-0.43%	152
08/14/2026	16.29	16.88	16.29	16.88	+24.28%	685
08/07/2026	13.58	13.58	13.58	13.58	-10.86%	237
08/06/2026	15.24	15.24	15.24	15.24	+10.38%	5,163
07/31/2026	13.80	13.80	13.80	13.80	+6.05%	198
07/27/2026	14.36	14.36	13.02	13.02	+2.81%	431
07/24/2026	12.66	12.66	12.66	12.66	-8.84%	255
07/23/2026	13.89	13.89	13.89	13.89	+2.88%	1,003
07/20/2026	13.50	13.50	13.50	13.50	+5.54%	105
07/16/2026	12.79	12.79	12.79	12.79	+2.01%	148
07/13/2026	12.98	13.28	12.54	12.54	-9.71%	824
07/08/2026	13.89	13.89	13.89	13.89	+7.15%	1,004
07/02/2026	12.96	12.96	12.96	12.96	+0.36%	199
07/01/2026	13.29	13.29	12.92	12.92	-1.30%	1,579
06/30/2026	13.09	13.09	13.09	13.09	+3.65%	100
06/24/2026	12.63	12.63	12.63	12.63	-12.95%	392
06/11/2026	14.50	14.50	14.50	14.50	-2.36%	866
06/10/2026	14.85	14.85	14.85	14.85	+0.08%	47,705
06/05/2026	14.84	14.84	14.84	14.84	+10.00%	116
06/01/2026	13.49	13.49	13.49	13.49	-10.08%	186
05/28/2026	15.00	15.00	15.00	15.00	+30.42%	401
05/12/2026	11.50	11.50	11.50	11.50	+0.92%	78,256
05/11/2026	12.40	12.40	11.40	11.40	-14.57%	1,050
05/06/2026	13.34	13.34	13.34	13.34	+1.89%	237
04/30/2026	12.65	13.10	12.63	13.10	+4.60%	562
04/17/2026	12.52	12.52	12.52	12.52	-3.47%	175
04/16/2026	12.97	12.97	12.97	12.97	+1.97%	592
04/15/2026	12.72	12.72	12.72	12.72	+3.40%	35,354
04/10/2026	12.30	12.30	12.30	12.30	-5.29%	50,216
04/06/2026	12.99	12.99	12.99	12.99	+6.58%	102
03/31/2026	$0.09 Dividend
03/26/2026	12.19	12.19	12.19	12.19	+0.31%	145
03/16/2026	12.15	12.15	12.15	12.15	-10.51%	265
03/12/2026	13.58	13.58	13.58	13.58	+11.48%	7,880
03/03/2026	12.31	12.31	12.18	12.18	-0.24%	1,420
03/02/2026	12.21	12.21	12.21	12.21	-2.71%	278
02/27/2026	12.55	12.55	12.55	12.55	-2.48%	430
02/26/2026	12.87	12.87	12.87	12.87	+2.08%	400
02/25/2026	12.61	12.61	12.61	12.61	+1.22%	331
02/23/2026	12.46	12.46	12.46	12.46	+0.40%	972
02/20/2026	12.41	12.41	12.41	12.41	-2.30%	772
02/19/2026	12.33	12.70	12.33	12.70	+1.62%	1,531
02/18/2026	12.33	12.83	12.32	12.49	+1.47%	1,641,061
02/17/2026	13.89	13.89	12.31	12.31	-10.09%	34,544
02/13/2026	12.41	13.70	12.41	13.70	+0.86%	346,009
02/12/2026	12.55	13.58	12.55	13.58	-0.78%	5,910
02/11/2026	13.70	13.70	13.11	13.69	+1.15%	4,259
02/10/2026	12.75	13.53	12.75	13.53	+4.99%	17,579
02/09/2026	12.89	13.75	12.89	12.89	-5.69%	4,896
02/06/2026	13.67	13.67	12.57	13.67	+4.17%	13,771
02/05/2026	13.67	13.67	12.57	13.12	+3.29%	11,217
02/04/2026	13.58	13.58	12.70	12.70	-0.51%	12,489
02/03/2026	14.09	14.09	12.77	12.77	-2.58%	12,697
02/02/2026	14.34	14.34	13.11	13.11	-3.45%	16,151
01/30/2026	12.87	14.13	12.87	13.57	+6.04%	13,697
01/29/2026	12.73	14.04	12.73	12.80	-9.55%	10,872
01/28/2026	14.15	14.15	12.96	14.15	+7.78%	7,979
01/27/2026	13.13	14.41	13.13	13.13	-1.45%	8,119
01/26/2026	13.19	15.16	12.95	13.32	-2.61%	8,726
01/23/2026	12.42	14.66	12.42	13.68	+0.43%	11,168
01/22/2026	14.82	14.82	13.53	13.62	+0.96%	4,478
01/21/2026	12.38	14.60	12.38	13.49	+1.81%	5,387
01/20/2026	12.32	14.56	12.32	13.25	-3.21%	18,736
01/16/2026	14.54	14.54	13.61	13.69	-6.17%	12,056
01/15/2026	12.87	14.59	12.87	14.59	+12.60%	1,909
01/14/2026	13.14	14.61	12.96	12.96	-2.55%	9,531
01/13/2026	13.98	14.16	12.75	13.30	-9.58%	15,011
01/12/2026	14.71	15.16	14.02	14.71	+0.59%	18,951
01/09/2026	12.99	14.62	12.99	14.62	+4.93%	12,303
01/08/2026	13.19	15.16	13.19	13.93	-3.15%	9,120
01/07/2026	14.65	14.65	13.63	14.39	+0.62%	5,301
01/06/2026	12.99	14.57	12.99	14.30	-2.55%	6,535
01/05/2026	14.64	14.97	13.06	14.67	+12.00%	14,394
01/02/2026	13.10	14.65	13.10	13.10	+1.00%	15,477
12/31/2025	13.11	14.65	12.97	12.97	-9.70%	8,801
12/30/2025	14.98	14.98	14.35	14.36	-2.39%	7,413
12/29/2025	14.98	14.98	14.34	14.71	+1.98%	7,482
12/26/2025	14.45	14.98	14.43	14.43	-3.70%	8,997
12/24/2025	14.45	14.98	14.45	14.98	+1.86%	2,595
12/23/2025	14.45	14.81	14.45	14.71	-0.03%	9,083
12/22/2025	14.98	14.98	14.38	14.71	+2.21%	11,299
12/19/2025	14.45	14.98	14.40	14.40	+0.01%	10,567
12/18/2025	14.40	14.96	14.39	14.39	-0.81%	7,171
12/17/2025	14.45	14.69	14.37	14.51	-0.20%	5,705
12/16/2025	14.85	14.85	14.38	14.54	+0.78%	8,898