Terumo Corporation (TRUMF)
OTCMKTS
· Delayed Price · Currency is USD
17.89
+2.01 (11.24%)
May 12, 2025, 3:51 PM EDT
Terumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.90 | 19.90 | 17.89 | 17.89 | 17.89 | - | 2,080 |
| May 9, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | 754 |
| May 8, 2025 | 19.90 | 19.90 | 17.89 | 17.89 | 17.89 | -4.05% | 1,385 |
| May 7, 2025 | 19.90 | 19.90 | 17.22 | 18.65 | 18.65 | 3.48% | 7,861 |
| May 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -9.56% | 837 |
| May 5, 2025 | 19.92 | 19.92 | 17.98 | 19.92 | 19.92 | 11.36% | 2,689 |
| May 2, 2025 | 20.12 | 20.12 | 17.89 | 17.89 | 17.89 | -10.21% | 2,087 |
| May 1, 2025 | 19.92 | 19.92 | 17.90 | 19.92 | 19.92 | -3.19% | 1,949 |
| Apr 30, 2025 | 17.90 | 20.58 | 17.90 | 20.58 | 20.58 | 15.00% | 2,168 |
| Apr 29, 2025 | 18.91 | 19.92 | 17.90 | 17.90 | 17.90 | - | 3,080 |
| Apr 28, 2025 | 19.92 | 19.92 | 17.90 | 17.90 | 17.90 | -10.18% | 2,587 |
| Apr 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 11.33% | 1,083 |
| Apr 24, 2025 | 19.92 | 19.92 | 17.90 | 17.90 | 17.90 | -8.79% | 1,158 |
| Apr 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 9.63% | 4,553 |
| Apr 22, 2025 | 19.92 | 19.92 | 17.90 | 17.90 | 17.90 | -10.18% | 702 |
| Apr 21, 2025 | 19.92 | 19.92 | 17.90 | 19.92 | 19.92 | 11.33% | 2,414 |
| Apr 17, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | -9.82% | 1,522 |
| Apr 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 15.24% | 830 |
| Apr 15, 2025 | 19.84 | 19.84 | 17.22 | 17.22 | 17.22 | -8.70% | 1,624 |
| Apr 14, 2025 | 17.88 | 19.84 | 17.88 | 18.86 | 18.86 | -4.96% | 3,761 |
| Apr 11, 2025 | 18.86 | 19.84 | 17.88 | 19.84 | 19.84 | 11.01% | 3,395 |
| Apr 10, 2025 | 17.88 | 19.84 | 17.88 | 17.88 | 17.88 | -9.92% | 1,497 |
| Apr 9, 2025 | 17.82 | 19.84 | 17.22 | 19.84 | 19.84 | - | 8,553 |
| Apr 8, 2025 | 17.89 | 19.84 | 17.88 | 19.84 | 19.84 | 11.01% | 2,996 |
| Apr 7, 2025 | 19.84 | 19.84 | 17.30 | 17.88 | 17.88 | - | 55,624 |
| Apr 4, 2025 | 17.88 | 19.84 | 17.88 | 17.88 | 17.88 | 0.30% | 1,931 |
| Apr 3, 2025 | 19.60 | 19.60 | 17.82 | 17.82 | 17.82 | -10.04% | 1,918 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.16% | 1,119 |
| Apr 1, 2025 | 17.88 | 19.84 | 17.55 | 19.84 | 19.84 | 15.24% | 6,477 |
| Mar 31, 2025 | 17.88 | 19.84 | 17.22 | 17.22 | 17.22 | -4.17% | 3,080 |
| Mar 28, 2025 | 17.88 | 19.84 | 17.53 | 17.97 | 17.97 | 0.53% | 2,876 |
| Mar 27, 2025 | 19.92 | 19.92 | 17.88 | 17.88 | 17.88 | -0.11% | 1,602 |
| Mar 26, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | - | 1,506 |
| Mar 25, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | -5.36% | 1,779 |
| Mar 24, 2025 | 19.92 | 19.92 | 17.90 | 18.91 | 18.91 | -5.09% | 4,261 |
| Mar 21, 2025 | 17.90 | 19.92 | 17.90 | 19.92 | 19.92 | 11.33% | 991 |
| Mar 20, 2025 | 17.90 | 19.92 | 17.90 | 17.90 | 17.90 | -10.18% | 2,253 |
| Mar 19, 2025 | 17.90 | 19.92 | 17.90 | 19.92 | 19.92 | 14.05% | 4,323 |
| Mar 18, 2025 | 19.97 | 19.97 | 17.47 | 17.47 | 17.47 | -12.54% | 1,395 |
| Mar 17, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.38% | 2,033 |
| Mar 14, 2025 | 18.10 | 19.97 | 18.10 | 18.10 | 18.10 | -9.40% | 1,439 |
| Mar 13, 2025 | 19.97 | 19.97 | 18.10 | 19.97 | 19.97 | 10.41% | 97,942 |
| Mar 12, 2025 | 19.95 | 19.95 | 17.60 | 18.09 | 18.09 | 1.05% | 3,893 |
| Mar 11, 2025 | 17.96 | 19.69 | 17.88 | 17.90 | 17.90 | -5.88% | 1,425 |
| Mar 10, 2025 | 19.97 | 19.97 | 18.10 | 19.02 | 19.02 | 5.79% | 3,489 |
| Mar 7, 2025 | 18.01 | 18.01 | 17.98 | 17.98 | 17.98 | 0.99% | 2,725 |
| Mar 6, 2025 | 18.00 | 19.63 | 17.80 | 17.80 | 17.80 | -1.44% | 4,535 |
| Mar 5, 2025 | 19.84 | 19.84 | 18.06 | 18.06 | 18.06 | 0.22% | 3,266 |
| Mar 4, 2025 | 17.83 | 18.02 | 17.83 | 18.02 | 18.02 | -4.57% | 1,169 |
| Mar 3, 2025 | 18.04 | 20.30 | 18.04 | 18.89 | 18.89 | 6.59% | 4,283 |