TRYIY | Toray Ind Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Toray Ind Unsp ADR (TRYIY)

OTC

$16.18+$0.55 (+3.49%)

Price as of Sep 11, 2026

N/A
Market Cap
21.19%
1-Year Change
Textile Manufacturing
Industry

1 Month
-6.09%

Low Price$15.64

High Price$16.95
3 Months
+13.82%

Low Price$13.84

High Price$17.23
1 Year
+21.19%

Low Price$11.93

High Price$17.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	16.19	16.24	16.17	16.18	+3.49%	37,466
09/10/2026	15.71	15.72	15.55	15.64	-0.29%	24,931
09/09/2026	15.79	15.81	15.67	15.68	0.00%	28,144
09/08/2026	15.73	15.80	15.67	15.68	-1.51%	18,526
09/04/2026	15.87	15.97	15.86	15.92	-2.51%	13,631
09/03/2026	16.29	16.42	16.29	16.33	+1.83%	19,279
09/02/2026	15.93	16.05	15.93	16.04	-0.61%	68,798
09/01/2026	16.20	16.27	16.11	16.14	+1.16%	22,935
08/31/2026	16.11	16.11	15.94	15.95	-0.44%	45,378
08/28/2026	16.11	16.43	15.98	16.02	+0.25%	122,610
08/27/2026	15.94	16.02	15.94	15.98	+1.72%	47,301
08/26/2026	15.59	15.81	15.59	15.71	-1.32%	25,200
08/25/2026	15.64	15.93	15.43	15.92	-1.49%	9,339
08/24/2026	16.08	16.21	16.08	16.16	-0.62%	20,745
08/21/2026	16.31	16.35	16.26	16.26	+0.25%	16,990
08/20/2026	16.22	16.30	16.15	16.22	0.00%	15,820
08/19/2026	16.34	16.34	16.16	16.22	-2.35%	16,220
08/18/2026	16.80	16.80	16.60	16.61	-0.12%	15,850
08/17/2026	16.71	16.74	16.62	16.63	-1.86%	15,232
08/14/2026	17.03	17.09	16.90	16.95	-0.67%	63,003
08/13/2026	17.00	17.09	16.98	17.06	-0.58%	12,405
08/12/2026	17.30	17.30	17.14	17.16	-0.41%	11,722
08/11/2026	17.25	17.31	17.20	17.23	+0.12%	15,379
08/10/2026	17.28	17.28	16.66	17.21	-0.12%	16,647
08/07/2026	17.00	17.26	17.00	17.23	+5.32%	19,020
08/06/2026	17.10	17.10	16.17	16.36	+8.99%	12,425
08/06/2026	$0.27 Earnings
08/05/2026	15.12	15.13	15.01	15.01	+2.67%	26,075
08/04/2026	14.60	14.69	14.55	14.62	+2.17%	30,385
08/03/2026	14.35	14.35	14.25	14.31	-0.73%	22,585
07/31/2026	14.40	14.43	14.22	14.42	-1.87%	16,063
07/30/2026	14.30	14.73	14.28	14.69	+4.11%	26,745
07/29/2026	14.21	14.31	14.07	14.11	+0.28%	24,497
07/28/2026	14.00	14.11	13.97	14.07	-1.34%	41,121
07/27/2026	14.31	14.32	14.19	14.26	+1.36%	38,953
07/24/2026	14.08	14.13	14.04	14.07	-0.42%	38,028
07/23/2026	14.21	14.22	14.13	14.13	-1.74%	27,494
07/22/2026	14.34	14.40	14.30	14.38	0.00%	26,523
07/21/2026	14.31	14.39	14.26	14.38	+1.13%	27,077
07/20/2026	14.22	14.32	14.07	14.22	0.00%	38,786
07/17/2026	14.07	14.22	14.06	14.22	-0.28%	30,829
07/16/2026	14.26	14.31	14.20	14.26	-0.56%	33,214
07/15/2026	14.38	14.39	14.25	14.34	+0.42%	24,669
07/14/2026	14.33	14.47	14.25	14.28	+1.89%	44,215
07/13/2026	14.18	14.18	13.97	14.02	-1.23%	30,466
07/10/2026	14.13	14.22	14.07	14.19	+0.14%	34,787
07/09/2026	14.20	14.20	14.11	14.17	-0.98%	33,932
07/08/2026	14.24	14.31	14.18	14.31	+0.20%	40,280
07/07/2026	14.38	14.38	14.24	14.28	-1.31%	40,194
07/06/2026	14.40	14.51	14.40	14.47	+3.28%	27,908
07/02/2026	14.04	14.19	13.96	14.01	+1.23%	36,733
07/01/2026	13.78	13.92	13.78	13.84	-0.36%	46,446
06/30/2026	13.89	13.96	13.84	13.89	-1.42%	59,865
06/29/2026	13.94	14.10	13.93	14.09	-0.21%	54,542
06/26/2026	14.05	14.16	14.02	14.12	+0.07%	36,303
06/25/2026	14.22	14.26	14.07	14.11	-0.14%	80,875
06/24/2026	14.13	14.17	14.06	14.13	+0.93%	31,598
06/23/2026	14.01	14.07	14.00	14.00	-3.45%	103,343
06/22/2026	15.06	15.06	14.50	14.50	-2.09%	42,081
06/18/2026	14.73	14.85	14.73	14.81	+0.54%	49,940
06/17/2026	14.87	14.94	14.70	14.73	+0.43%	41,253
06/16/2026	14.72	14.75	14.65	14.67	-1.50%	83,106
06/15/2026	14.83	14.92	14.83	14.89	+3.12%	30,774
06/12/2026	14.33	14.44	14.33	14.44	+1.58%	27,663
06/11/2026	13.99	14.23	13.89	14.22	+3.46%	49,453
06/10/2026	13.81	14.28	13.70	13.74	+1.63%	21,272
06/09/2026	13.78	13.81	13.42	13.52	-2.42%	67,413
06/08/2026	13.87	13.87	13.80	13.86	+1.43%	56,682
06/05/2026	13.93	13.93	13.62	13.66	-1.59%	39,615
06/04/2026	13.83	13.89	13.58	13.88	-2.73%	31,135
06/03/2026	14.37	14.37	14.26	14.27	-0.14%	24,391
06/02/2026	14.86	14.87	14.25	14.29	+0.49%	19,618
06/01/2026	14.12	14.42	14.11	14.22	-3.85%	110,231
05/29/2026	14.92	14.99	14.79	14.79	+2.71%	32,138
05/28/2026	14.66	14.75	14.32	14.40	+0.42%	19,490
05/27/2026	14.31	14.36	14.28	14.34	-0.14%	36,334
05/26/2026	14.40	14.43	14.36	14.36	+5.67%	32,909
05/22/2026	13.56	13.64	13.49	13.59	-0.31%	43,761
05/21/2026	13.51	13.73	13.50	13.63	-0.27%	40,788
05/20/2026	13.52	13.78	13.45	13.67	+1.18%	22,041
05/19/2026	13.50	13.62	13.47	13.51	-1.39%	27,793
05/18/2026	13.76	13.83	13.60	13.70	-5.52%	36,667
05/15/2026	14.38	14.54	14.38	14.50	-1.43%	22,014
05/14/2026	14.60	14.78	14.51	14.71	-0.41%	63,130
05/13/2026	14.72	15.06	14.32	14.77	+1.98%	15,877
05/13/2026	$0.34 Earnings
05/12/2026	14.42	14.51	14.31	14.48	-0.04%	24,859
05/11/2026	14.55	14.55	14.45	14.49	+0.35%	33,313
05/08/2026	14.52	14.52	14.40	14.44	+0.91%	24,859
05/07/2026	14.48	14.52	14.25	14.31	-1.31%	30,869
05/06/2026	14.35	14.55	14.35	14.50	+2.73%	17,672
05/05/2026	13.99	14.12	13.97	14.11	+0.96%	21,364
05/04/2026	14.01	14.09	13.87	13.98	-1.06%	24,805
05/01/2026	14.00	14.15	14.00	14.13	-1.87%	15,612
04/30/2026	14.36	14.44	14.07	14.40	+2.42%	23,436
04/29/2026	14.15	14.61	13.98	14.06	-0.64%	21,089
04/28/2026	14.13	14.17	14.09	14.15	+1.29%	31,513
04/27/2026	13.99	14.00	13.91	13.97	+0.58%	23,852
04/24/2026	13.85	13.91	13.84	13.89	+0.55%	33,447
04/23/2026	13.99	13.99	13.79	13.81	-2.17%	24,029