OTC Markets OTCPK - Delayed Quote
USD
Terumo Corporation (TRUMF)
15.03
+0.13
(+0.87%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
15.03
15.03
15.03
15.03
15.03
200
Oct 28, 2026
14.90
14.90
14.90
14.90
14.90
-
Oct 27, 2026
14.90
14.90
14.90
14.90
14.90
100
Oct 26, 2026
16.36
16.36
15.59
15.59
15.59
2,100
Oct 23, 2026
14.45
14.45
14.45
14.45
14.45
200
Oct 22, 2026
14.45
14.45
14.45
14.45
14.45
-
Oct 21, 2026
14.45
14.45
14.45
14.45
14.45
200
Oct 20, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 19, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 16, 2026
13.88
13.88
13.88
13.88
13.88
-
Oct 15, 2026
13.88
13.88
13.88
13.88
13.88
200
Oct 14, 2026
13.58
13.58
13.58
13.58
13.58
-
Oct 13, 2026
13.58
13.58
13.58
13.58
13.58
-
Oct 12, 2026
13.58
13.58
13.58
13.58
13.58
1,100
Oct 9, 2026
13.66
13.66
13.66
13.66
13.66
300
Oct 8, 2026
13.52
13.52
13.40
13.40
13.40
200
Oct 7, 2026
15.14
15.14
15.14
15.14
15.14
-
Oct 6, 2026
15.14
15.14
15.14
15.14
15.14
-
Oct 5, 2026
13.72
15.14
13.72
15.14
15.14
700
Oct 2, 2026
14.06
14.06
14.06
14.06
14.06
-
Oct 1, 2026
14.06
14.06
14.06
14.06
14.06
200
Sep 30, 2026
13.99
15.45
13.50
13.50
13.50
600
Sep 29, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.52
14.52
14.52
14.52
14.52
-
Sep 28, 2026
14.52
14.52
14.52
14.52
14.41
2,400
Sep 25, 2026
13.83
13.83
13.83
13.83
13.72
-
Sep 24, 2026
13.83
13.83
13.83
13.83
13.72
-
Sep 23, 2026
13.83
13.83
13.83
13.83
13.72
300
Sep 22, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 21, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 18, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 17, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 16, 2026
14.38
14.38
14.38
14.38
14.27
200
Sep 15, 2026
15.48
15.48
15.48
15.48
15.36
600
Sep 14, 2026
14.70
14.70
14.70
14.70
14.58
700
Sep 11, 2026
14.88
14.88
14.88
14.88
14.76
-
Sep 10, 2026
15.01
15.01
14.88
14.88
14.76
1,500
Sep 9, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 8, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 4, 2026
14.38
14.38
14.38
14.38
14.27
-
Sep 3, 2026
14.38
14.38
14.38
14.38
14.27
300
Sep 2, 2026
14.94
14.94
14.94
14.94
14.82
-
Sep 1, 2026
14.94
14.94
14.94
14.94
14.82
-
Aug 31, 2026
14.94
14.94
14.94
14.94
14.82
200
Aug 28, 2026
15.18
15.18
14.66
14.66
14.54
1,300
Aug 27, 2026
16.86
16.86
16.08
16.08
15.95
800
Aug 26, 2026
16.40
16.40
16.40
16.40
16.27
-
Aug 25, 2026
16.40
16.40
16.40
16.40
16.27
600
Aug 24, 2026
16.48
16.48
16.48
16.48
16.35
-
Aug 21, 2026
16.48
16.48
16.48
16.48
16.35
-
Aug 20, 2026
16.48
16.48
16.48
16.48
16.35
-
Aug 19, 2026
16.48
16.48
16.48
16.48
16.35
100
Aug 18, 2026
16.94
16.94
16.94
16.94
16.81
-
Aug 17, 2026
16.94
16.94
16.94
16.94
16.81
200
Aug 14, 2026
16.42
17.01
16.42
17.01
16.88
700
Aug 13, 2026
13.69
13.69
13.69
13.69
13.58
-
Aug 12, 2026
13.69
13.69
13.69
13.69
13.58
-
Aug 11, 2026
13.69
13.69
13.69
13.69
13.58
-
Aug 10, 2026
13.69
13.69
13.69
13.69
13.58
-
Aug 7, 2026
13.69
13.69
13.69
13.69
13.58
200
Aug 6, 2026
15.36
15.36
15.36
15.36
15.24
5,200
Aug 5, 2026
13.91
13.91
13.91
13.91
13.80
-
Aug 4, 2026
13.91
13.91
13.91
13.91
13.80
-
Aug 3, 2026
13.91
13.91
13.91
13.91
13.80
-
Jul 31, 2026
13.91
13.91
13.91
13.91
13.80
200
Jul 30, 2026
13.12
13.12
13.12
13.12
13.02
-
Jul 29, 2026
13.12
13.12
13.12
13.12
13.02
-
Jul 28, 2026
13.12
13.12
13.12
13.12
13.02
-
Jul 27, 2026
14.47
14.47
13.12
13.12
13.02
400
Jul 24, 2026
12.76
12.76
12.76
12.76
12.66
300
Jul 23, 2026
14.00
14.00
14.00
14.00
13.89
1,000
Jul 22, 2026
13.61
13.61
13.61
13.61
13.50
-
Jul 21, 2026
13.61
13.61
13.61
13.61
13.50
-
Jul 20, 2026
13.61
13.61
13.61
13.61
13.50
100
Jul 17, 2026
12.89
12.89
12.89
12.89
12.79
-
Jul 16, 2026
12.89
12.89
12.89
12.89
12.79
100
Jul 15, 2026
12.64
12.64
12.64
12.64
12.54
-
Jul 14, 2026
12.64
12.64
12.64
12.64
12.54
-
Jul 13, 2026
13.09
13.39
12.64
12.64
12.54
800
Jul 10, 2026
14.00
14.00
14.00
14.00
13.89
-
Jul 9, 2026
14.00
14.00
14.00
14.00
13.89
-
Jul 8, 2026
14.00
14.00
14.00
14.00
13.89
1,000
Jul 7, 2026
13.07
13.07
13.07
13.07
12.97
-
Jul 6, 2026
13.07
13.07
13.07
13.07
12.97
-
Jul 2, 2026
13.07
13.07
13.07
13.07
12.97
200
Jul 1, 2026
13.40
13.40
13.02
13.02
12.92
1,600
Jun 30, 2026
13.19
13.19
13.19
13.19
13.09
100
Jun 29, 2026
12.73
12.73
12.73
12.73
12.63
-
Jun 26, 2026
12.73
12.73
12.73
12.73
12.63
-
Jun 25, 2026
12.73
12.73
12.73
12.73
12.63
-
Jun 24, 2026
12.73
12.73
12.73
12.73
12.63
400
Jun 23, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 22, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 18, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 17, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 16, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 15, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 12, 2026
14.62
14.62
14.62
14.62
14.51
-
Jun 11, 2026
14.62
14.62
14.62
14.62
14.51
900
Jun 10, 2026
14.97
14.97
14.97
14.97
14.85
47,700
Jun 9, 2026
14.96
14.96
14.96
14.96
14.84
-
Jun 8, 2026
14.96
14.96
14.96
14.96
14.84
-
Jun 5, 2026
14.96
14.96
14.96
14.96
14.84
100
Jun 4, 2026
13.60
13.60
13.60
13.60
13.49
-
Jun 3, 2026
13.60
13.60
13.60
13.60
13.49
-
Jun 2, 2026
13.60
13.60
13.60
13.60
13.49
-
Jun 1, 2026
13.60
13.60
13.60
13.60
13.49
200
May 29, 2026
15.12
15.12
15.12
15.12
15.00
-
May 28, 2026
15.12
15.12
15.12
15.12
15.00
400
May 27, 2026
14.78
14.78
14.78
14.78
14.66
-
May 26, 2026
14.78
14.78
14.78
14.78
14.66
400
May 22, 2026
11.60
11.60
11.60
11.60
11.51
-
May 21, 2026
11.60
11.60
11.60
11.60
11.51
-
May 20, 2026
11.60
11.60
11.60
11.60
11.51
-
May 19, 2026
11.60
11.60
11.60
11.60
11.51
-
May 18, 2026
11.60
11.60
11.60
11.60
11.51
-
May 15, 2026
11.60
11.60
11.60
11.60
11.51
-
May 14, 2026
11.60
11.60
11.60
11.60
11.51
-
May 13, 2026
11.60
11.60
11.60
11.60
11.51
-
May 12, 2026
11.60
11.60
11.60
11.60
11.51
78,300
May 11, 2026
12.50
12.50
11.49
11.49
11.40
1,100
May 8, 2026
13.45
13.45
13.45
13.45
13.34
-
May 7, 2026
13.45
13.45
13.45
13.45
13.34
-
May 6, 2026
13.45
13.45
13.45
13.45
13.34
200
May 5, 2026
13.20
13.20
13.20
13.20
13.10
-
May 4, 2026
13.20
13.20
13.20
13.20
13.10
-
May 1, 2026
13.20
13.20
13.20
13.20
13.10
-
Apr 30, 2026
12.75
13.20
12.73
13.20
13.10
600
Apr 29, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 28, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 27, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 24, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 23, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 22, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 21, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 20, 2026
12.62
12.62
12.62
12.62
12.52
-
Apr 17, 2026
12.62
12.62
12.62
12.62
12.52
200
Apr 16, 2026
13.07
13.07
13.07
13.07
12.97
600
Apr 15, 2026
12.82
12.82
12.82
12.82
12.72
18,200
Apr 14, 2026
12.40
12.40
12.40
12.40
12.30
-
Apr 13, 2026
12.40
12.40
12.40
12.40
12.30
-
Apr 10, 2026
12.40
12.40
12.40
12.40
12.30
50,200
Apr 9, 2026
13.09
13.09
13.09
13.09
12.99
-
Apr 8, 2026
13.09
13.09
13.09
13.09
12.99
-
Apr 7, 2026
13.09
13.09
13.09
13.09
12.99
-
Apr 6, 2026
13.09
13.09
13.09
13.09
12.99
100
Apr 2, 2026
12.38
12.38
12.38
12.38
12.28
-
Apr 1, 2026
12.38
12.38
12.38
12.38
12.28
-
Mar 31, 2026
12.38
12.38
12.38
12.38
12.28
-
Mar 30, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
12.38
12.38
12.38
12.38
12.28
-
Mar 27, 2026
12.38
12.38
12.38
12.38
12.19
-
Mar 26, 2026
12.38
12.38
12.38
12.38
12.19
100
Mar 25, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 24, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 23, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 20, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 19, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 18, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 17, 2026
12.34
12.34
12.34
12.34
12.15
-
Mar 16, 2026
12.34
12.34
12.34
12.34
12.15
300
Mar 13, 2026
13.79
13.79
13.79
13.79
13.58
-
Mar 12, 2026
13.79
13.79
13.79
13.79
13.58
7,900
Mar 11, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 10, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 9, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 6, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 5, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 4, 2026
12.37
12.37
12.37
12.37
12.18
-
Mar 3, 2026
12.50
12.50
12.37
12.37
12.18
1,400
Mar 2, 2026
12.40
12.40
12.40
12.40
12.21
300
Feb 27, 2026
12.75
12.75
12.75
12.75
12.55
400
Feb 26, 2026
13.07
13.07
13.07
13.07
12.87
400
Feb 25, 2026
12.80
12.80
12.80
12.80
12.60
300
Feb 24, 2026
12.65
12.65
12.65
12.65
12.46
-
Feb 23, 2026
12.65
12.65
12.65
12.65
12.46
1,000
Feb 20, 2026
12.60
12.60
12.60
12.60
12.41
800
Feb 19, 2026
12.52
12.90
12.52
12.90
12.70
1,500
Feb 18, 2026
12.53
13.03
12.52
12.69
12.49
833,700
Feb 17, 2026
14.11
14.11
12.51
12.51
12.32
34,500
Feb 13, 2026
12.60
13.91
12.60
13.91
13.70
346,000
Feb 12, 2026
12.75
13.79
12.75
13.79
13.58
5,900
Feb 11, 2026
13.91
13.91
13.32
13.90
13.69
4,300
Feb 10, 2026
12.95
13.74
12.95
13.74
13.53
17,600
Feb 9, 2026
13.09
13.96
13.09
13.09
12.89
4,900
Feb 6, 2026
13.88
13.88
12.77
13.88
13.67
13,800
Feb 5, 2026
13.88
13.88
12.77
13.33
13.12
11,000
Feb 4, 2026
13.79
13.79
12.90
12.90
12.70
12,500
Feb 3, 2026
14.31
14.31
12.97
12.97
12.77
12,700
Feb 2, 2026
14.56
14.56
13.31
13.31
13.11
16,200
Jan 30, 2026
13.07
14.36
13.07
13.79
13.58
13,700
Jan 29, 2026
12.93
14.26
12.93
13.00
12.80
10,900
Jan 28, 2026
14.37
14.37
13.16
14.37
14.15
8,000
Jan 27, 2026
13.33
14.64
13.33
13.33
13.12
8,100
Jan 26, 2026
13.40
15.40
13.15
13.53
13.32
8,700
Jan 23, 2026
12.62
14.89
12.62
13.89
13.68
11,200
Jan 22, 2026
15.05
15.05
13.75
13.83
13.62
4,500
Jan 21, 2026
12.57
14.82
12.57
13.70
13.49
5,400
Jan 20, 2026
12.51
14.79
12.51
13.46
13.25
18,500
Jan 16, 2026
14.76
14.76
13.82
13.90
13.69
12,100
Jan 15, 2026
13.07
14.82
13.07
14.82
14.59
1,900
Jan 14, 2026
13.35
14.84
13.16
13.16
12.96
9,500
Jan 13, 2026
14.20
14.38
12.95
13.51
13.30
15,000
Jan 12, 2026
14.94
15.40
14.24
14.94
14.71
19,000
Jan 9, 2026
13.19
14.85
13.19
14.85
14.62
12,200
Jan 8, 2026
13.39
15.40
13.39
14.15
13.93
9,100
Jan 7, 2026
14.88
14.88
13.85
14.61
14.39
5,300
Jan 6, 2026
13.19
14.80
13.19
14.52
14.30
6,500
Jan 5, 2026
14.87
15.20
13.26
14.90
14.67
14,200
Jan 2, 2026
13.30
14.88
13.30
13.30
13.10
15,500
Dec 31, 2025
13.32
14.88
13.17
13.17
12.97
8,800
Dec 30, 2025
15.22
15.22
14.57
14.59
14.37
7,400
Dec 29, 2025
15.22
15.22
14.56
14.95
14.72
7,200
Dec 26, 2025
14.67
15.22
14.65
14.65
14.42
9,000
Dec 24, 2025
14.67
15.22
14.67
15.22
14.99
2,600
Dec 23, 2025
14.67
15.04
14.67
14.94
14.71
9,100
Dec 22, 2025
15.22
15.22
14.61
14.95
14.72
11,200
Dec 19, 2025
14.67
15.22
14.62
14.62
14.40
10,600
Dec 18, 2025
14.63
15.19
14.62
14.62
14.40
7,200
Dec 17, 2025
14.67
14.92
14.59
14.74
14.51
5,700
Dec 16, 2025
15.08
15.08
14.60
14.77
14.54
8,800
Dec 15, 2025
14.57
14.87
14.57
14.66
14.43
11,800
Dec 12, 2025
14.56
14.76
14.56
14.56
14.34
6,700
Dec 11, 2025
14.67
14.95
14.59
14.75
14.52
12,000
Dec 10, 2025
14.73
14.78
14.61
14.61
14.39
9,800
Dec 9, 2025
14.67
15.22
14.67
14.67
14.44
12,500
Dec 8, 2025
16.62
17.15
14.49
15.02
14.79
14,700
Dec 5, 2025
16.68
16.68
15.04
16.68
16.42
14,800
Dec 4, 2025
16.89
16.89
15.09
16.89
16.63
4,900
Dec 3, 2025
15.01
16.55
15.01
15.78
15.54
20,000
Dec 2, 2025
15.06
15.69
15.06
15.69
15.45
8,800
Dec 1, 2025
15.04
16.67
15.04
16.67
16.41
12,600
Nov 28, 2025
17.35
17.35
15.20
17.35
17.08
4,400
Nov 26, 2025
15.11
16.99
15.11
15.11
14.88
4,500
Nov 25, 2025
15.27
16.91
15.27
15.32
15.08
165,900
Nov 24, 2025
14.72
16.86
14.72
14.73
14.50
9,400
Nov 21, 2025
16.78
16.78
15.35
16.78
16.52
6,000
Nov 20, 2025
14.59
16.54
14.59
16.54
16.29
5,700
Nov 19, 2025
16.34
16.34
14.05
14.59
14.37
4,400
Nov 18, 2025
14.60
16.46
14.01
14.62
14.40
6,500
Nov 17, 2025
14.51
16.45
14.51
15.08
14.85
6,800
Nov 14, 2025
16.50
16.60
14.63
16.60
16.34
3,000
Nov 13, 2025
14.63
16.54
14.63
16.54
16.29
7,700
Nov 12, 2025
15.31
17.69
15.29
15.29
15.05
1,700
Nov 11, 2025
15.08
17.50
15.08
15.10
14.87
3,800
Nov 10, 2025
15.16
17.59
15.16
17.59
17.32
4,100
Nov 7, 2025
17.43
17.43
15.04
15.04
14.81
2,800
Nov 6, 2025
15.02
17.37
14.99
16.20
15.95
3,800
Nov 5, 2025
15.02
16.16
14.95
14.95
14.72
5,100
Nov 4, 2025
15.17
17.54
15.13
17.54
17.27
6,700
Nov 3, 2025
15.00
17.40
14.65
15.02
14.79
7,700
Oct 31, 2025
17.31
17.31
14.78
14.78
14.55
2,800
