Terumo Corp (TRUMF)

Historical Prices For Terumo Corp (TRUMF)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	19.68	19.68	17.83	19.68	1,595	19.68
6/05/2025	17.84	17.97	17.84	17.97	1,198	17.97
6/04/2025	17.88	19.84	17.88	19.84	2,463	19.84
6/03/2025	17.85	19.75	17.26	17.85	3,025	17.85
6/02/2025	17.83	20.25	17.83	19.72	51,060	19.72
5/30/2025	18.73	19.64	18.73	18.73	3,195	18.73
5/29/2025	19.64	19.64	18.73	19.64	3,011	19.64
5/28/2025	17.83	19.64	17.83	17.83	885	17.83
5/27/2025	19.64	19.64	17.83	17.83	1,484	17.83
5/23/2025	17.83	19.64	17.83	17.83	3,479	17.83
5/22/2025	19.64	19.64	17.42	17.83	2,365	17.83
5/21/2025	17.83	17.83	17.83	17.83	855	17.83
5/20/2025	19.90	19.90	17.89	19.64	2,566	19.64
5/19/2025	19.90	19.90	19.90	19.90	2,578	19.90
5/16/2025	17.89	19.90	17.89	17.89	2,876	17.89
5/15/2025	19.44	19.44	17.78	19.44	25,142	19.44
5/14/2025	17.78	17.78	17.78	17.78	2,557	17.78
5/12/2025	17.89	0.00	17.89	17.89	429	17.89
5/09/2025	17.89	17.89	17.89	17.89	754	17.89
5/08/2025	19.90	19.90	17.89	17.89	1,385	17.89
5/07/2025	19.90	19.90	17.22	18.64	7,861	18.64
5/06/2025	18.02	18.02	18.02	18.02	837	18.02
5/05/2025	19.92	19.92	17.98	19.92	2,689	19.92
5/02/2025	17.89	20.12	17.89	17.89	2,087	17.89
5/01/2025	19.92	19.92	17.90	19.92	1,949	19.92
4/30/2025	17.90	20.58	17.90	20.58	2,168	20.58
4/29/2025	18.91	19.92	17.90	17.90	3,080	17.90
4/28/2025	19.92	19.92	17.90	17.90	2,587	17.90
4/25/2025	19.92	19.92	19.92	19.92	1,083	19.92
4/24/2025	19.92	19.92	17.90	17.90	1,158	17.90
4/23/2025	19.62	19.62	19.62	19.62	4,553	19.62
4/22/2025	19.92	19.92	17.90	17.90	702	17.90
4/21/2025	19.92	19.92	17.90	19.92	2,414	19.92
4/17/2025	17.90	19.92	17.90	17.90	1,522	17.90
4/16/2025	19.84	19.84	19.84	19.84	830	19.84
4/15/2025	19.84	19.84	17.22	17.22	1,624	17.22
4/14/2025	17.88	19.84	17.88	18.86	3,761	18.86
4/11/2025	18.86	19.84	17.88	19.84	3,395	19.84
4/10/2025	19.84	19.84	17.88	17.88	1,497	17.88
4/09/2025	17.82	19.84	17.22	19.84	8,553	19.84
4/08/2025	17.89	19.84	17.88	19.84	2,996	19.84
4/07/2025	19.84	19.84	17.30	17.88	55,624	17.88
4/04/2025	19.84	19.84	17.88	17.88	1,931	17.88
4/03/2025	19.60	19.60	17.82	17.82	1,918	17.82
4/02/2025	19.81	19.81	19.81	19.81	1,119	19.81
4/01/2025	17.88	19.84	17.55	19.84	6,477	19.84
3/31/2025	17.88	19.84	17.22	17.22	3,080	17.22
3/28/2025	17.88	19.84	17.53	17.97	2,876	17.97
3/27/2025	19.92	19.92	17.88	17.88	1,602	17.88
3/26/2025	17.90	19.92	17.90	17.90	1,506	17.90
3/25/2025	17.90	19.92	17.90	17.90	1,779	17.90
3/24/2025	19.92	19.92	17.90	18.91	4,261	18.91
3/21/2025	17.90	19.92	17.90	19.92	991	19.92
3/20/2025	17.90	19.92	17.90	17.90	2,253	17.90
3/19/2025	17.90	19.92	17.90	19.92	4,323	19.92
3/18/2025	19.97	19.97	17.47	17.47	1,395	17.47
3/17/2025	19.97	19.97	18.10	19.97	2,033	19.97
3/14/2025	18.10	19.97	18.10	18.10	1,439	18.10
3/13/2025	19.97	19.97	18.10	19.97	97,942	19.97
3/12/2025	19.95	19.95	17.60	18.09	3,893	18.09
3/11/2025	17.96	19.69	17.88	17.90	1,425	17.90
3/10/2025	19.97	19.97	18.10	19.02	3,489	19.02
3/07/2025	18.01	18.01	17.98	17.98	2,725	17.98