Toyo Tire Corp (TYR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 03 Oct 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 02 Oct 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 01 Oct 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 Sept 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 27 Sept 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 25 Sept 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 24 Sept 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 Sept 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Sept 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 Sept 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - |
| 18 Sept 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| 17 Sept 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 Sept 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 13 Sept 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Sept 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 Sept 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Sept 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 09 Sept 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 04 Sept 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 Sept 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 Sept 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 Aug 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 Aug 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Aug 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 Aug 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Aug 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 Aug 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 22 Aug 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 Aug 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 Aug 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 Aug 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 16 Aug 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 Aug 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Aug 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 100 |
| 13 Aug 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Aug 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 09 Aug 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Aug 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 Aug 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 Aug 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Aug 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 02 Aug 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 01 Aug 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - |
| 31 July 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 26 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 25 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 July 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 12 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 10 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 09 July 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 05 July 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 04 July 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 03 July 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 02 July 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 July 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 27 June 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 27 June 2024 | 50 Dividend | |||||
| 26 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -35.00 | - |
| 25 June 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -35.47 | - |
| 24 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -35.00 | - |
| 21 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -34.77 | - |
| 20 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -35.00 | - |
| 19 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -34.77 | - |
| 18 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -34.77 | - |
| 17 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -35.00 | - |
| 14 June 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -35.47 | - |
| 13 June 2024 | 15.20 | 15.30 | 15.20 | 15.30 | -35.70 | - |
| 12 June 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -36.87 | - |
| 11 June 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -37.10 | - |
| 10 June 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -37.57 | - |
| 07 June 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -37.10 | - |
| 06 June 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -36.87 | - |
| 05 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -37.33 | - |
| 04 June 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -37.57 | - |
| 03 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -37.80 | - |
| 31 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -37.80 | - |
| 30 May 2024 | 16.00 | 16.60 | 16.00 | 16.60 | -38.73 | 153 |
| 29 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -35.93 | - |
| 28 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -36.87 | - |
| 27 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -36.63 | - |
| 24 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -36.63 | - |
| 23 May 2024 | 15.80 | 16.40 | 15.80 | 16.40 | -38.27 | 100 |
| 22 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -36.87 | - |
| 21 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -37.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.