Tosoh(TOSCF)
$15.71+0.32 (+2.08%)
TOSCF
Tosoh historical prices
$15.71
At close:+0.32 (+2.08%)
Tosoh (TOSCF) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.71 | 16.43 | 14.98 | 15.71 | 15.71 | +2.08% | 0 | 0.00 |
| Nov 10, 2026 | 15.39 | 15.82 | 14.95 | 15.39 | 15.39 | +3.05% | 0 | 0.00 |
| Nov 09, 2026 | 15.16 | 15.55 | 14.77 | 15.16 | 15.16 | +1.54% | 0 | 0.00 |
| Nov 06, 2026 | 14.93 | 15.40 | 14.46 | 14.93 | 14.93 | -5.27% | 0 | 0.00 |
| Nov 05, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -5.23% | 100 | 63.00 |
| Nov 04, 2026 | 16.63 | 17.50 | 15.76 | 16.63 | 16.63 | +2.91% | 0 | 0.00 |
| Nov 03, 2026 | 16.16 | 16.46 | 15.86 | 16.16 | 16.16 | -0.03% | 0 | 0.00 |
| Nov 02, 2026 | 16.17 | 16.40 | 15.93 | 16.17 | 16.17 | -2.06% | 0 | 0.00 |
| Oct 30, 2026 | 16.51 | 17.25 | 15.76 | 16.51 | 16.51 | -0.93% | 0 | 0.00 |
| Oct 29, 2026 | 16.66 | 17.56 | 15.76 | 16.66 | 16.66 | -0.18% | 0 | 0.00 |
| Oct 28, 2026 | 16.69 | 17.62 | 15.76 | 16.69 | 16.69 | -1.13% | 0 | 0.00 |
| Oct 27, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.88 | +0.99% | 0 | 0.00 |
| Oct 26, 2026 | 16.72 | 17.67 | 15.76 | 16.72 | 16.72 | +0.75% | 0 | 0.00 |
| Oct 23, 2026 | 16.59 | 17.42 | 15.76 | 16.59 | 16.59 | -0.06% | 0 | 0.00 |
| Oct 22, 2026 | 16.60 | 17.44 | 15.76 | 16.60 | 16.60 | -0.24% | 0 | 0.00 |
| Oct 21, 2026 | 16.64 | 17.52 | 15.76 | 16.64 | 16.64 | +0.24% | 0 | 0.00 |
| Oct 20, 2026 | 16.60 | 17.44 | 15.76 | 16.60 | 16.60 | -0.81% | 0 | 0.00 |
| Oct 19, 2026 | 16.74 | 17.71 | 15.76 | 16.74 | 16.74 | -0.39% | 0 | 0.00 |
| Oct 16, 2026 | 16.80 | 17.84 | 15.76 | 16.80 | 16.80 | +0.75% | 0 | 0.00 |
| Oct 15, 2026 | 16.68 | 17.59 | 15.76 | 16.68 | 16.68 | -1.19% | 0 | 0.00 |
| Oct 14, 2026 | 16.88 | 17.99 | 15.76 | 16.88 | 16.88 | +0.72% | 0 | 0.00 |
| Oct 13, 2026 | 16.76 | 17.75 | 15.76 | 16.76 | 16.76 | +0.60% | 0 | 0.00 |
| Oct 12, 2026 | 16.66 | 17.55 | 15.76 | 16.66 | 16.66 | +4.09% | 0 | 0.00 |
| Oct 09, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | +2.03% | 0 | 0.00 |
| Sep 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.68 | -5.22% | 100 | Infinity |
| Sep 22, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | +0.51% | 0 | NaN |
| Sep 18, 2026 | 16.80 | 17.83 | 15.76 | 16.80 | 16.46 | -0.51% | 0 | NaN |
| Sep 17, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | 0.00% | 0 | NaN |
| Sep 16, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | +0.21% | 0 | NaN |
| Sep 15, 2026 | 16.85 | 17.93 | 15.76 | 16.85 | 16.51 | +0.90% | 0 | NaN |
| Sep 14, 2026 | 16.70 | 17.63 | 15.76 | 16.70 | 16.36 | -1.10% | 0 | NaN |
| Sep 11, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | +0.03% | 0 | NaN |
| Sep 10, 2026 | 16.88 | 17.99 | 15.76 | 16.88 | 16.54 | -0.03% | 0 | NaN |
| Sep 09, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | +0.18% | 0 | NaN |
| Sep 08, 2026 | 16.85 | 17.94 | 15.76 | 16.85 | 16.52 | -0.18% | 0 | NaN |
| Sep 07, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 16.88 | 18.00 | 15.76 | 16.88 | 16.55 | -0.11% | 0 | NaN |
| Sep 03, 2026 | 16.90 | 18.00 | 15.80 | 16.90 | 16.56 | +0.18% | 0 | NaN |
