Tokyo Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	3.04	3.06	3.00	3.04	3.04	0.66%	424,447
Feb 6, 2026	3.08	3.10	2.98	3.02	3.02	-1.31%	114,355
Feb 5, 2026	3.04	3.06	2.96	3.06	3.06	-	90,573
Feb 4, 2026	3.02	3.06	3.02	3.06	3.06	-3.77%	114,976
Feb 3, 2026	3.10	3.18	3.08	3.18	3.18	5.30%	467,102
Feb 2, 2026	3.08	3.08	3.00	3.02	3.02	-5.63%	820,521
Jan 30, 2026	3.04	3.22	3.04	3.20	3.20	5.96%	478,712
Jan 29, 2026	3.14	3.16	3.02	3.02	3.02	-9.04%	697,607
Jan 28, 2026	3.16	3.32	3.16	3.32	3.32	5.06%	701,552
Jan 27, 2026	3.06	3.20	3.06	3.16	3.16	3.95%	121,496
Jan 26, 2026	3.06	3.08	3.02	3.04	3.04	-1.94%	156,813
Jan 23, 2026	3.12	3.12	3.00	3.10	3.10	-2.52%	190,566
Jan 22, 2026	3.16	3.18	3.12	3.18	3.18	2.58%	980,268
Jan 21, 2026	2.98	3.10	2.94	3.10	3.10	3.33%	105,123
Jan 20, 2026	3.02	3.02	2.94	3.00	3.00	-3.23%	264,565
Jan 19, 2026	3.14	3.20	3.08	3.10	3.10	-1.90%	682,354
Jan 16, 2026	3.14	3.20	3.12	3.16	3.16	-1.25%	72,357
Jan 15, 2026	2.98	3.20	2.98	3.20	3.20	1.91%	957,300
Jan 14, 2026	3.06	3.14	3.06	3.14	3.14	3.97%	425,952
Jan 13, 2026	2.96	3.02	2.96	3.02	3.02	4.86%	258,020
Jan 12, 2026	2.82	2.88	2.82	2.88	2.88	2.13%	83,455
Jan 9, 2026	2.72	2.82	2.72	2.82	2.82	4.44%	254,787
Jan 8, 2026	2.76	2.76	2.70	2.70	2.70	-2.17%	176,154
Jan 7, 2026	2.78	2.82	2.72	2.76	2.76	-	160,129
Jan 6, 2026	2.78	2.78	2.68	2.76	2.76	-2.13%	61,646
Jan 5, 2026	2.68	2.82	2.68	2.82	2.82	10.16%	51,996
Dec 30, 2025	2.56	2.58	2.54	2.56	2.56	0.79%	40,801
Dec 29, 2025	2.54	2.56	2.50	2.54	2.54	-	45,129
Dec 26, 2025	2.50	2.56	2.50	2.54	2.54	1.60%	51,108
Dec 25, 2025	2.46	2.50	2.46	2.50	2.50	1.63%	15,463
Dec 24, 2025	2.46	2.48	2.44	2.46	2.46	-	14,846
Dec 23, 2025	2.42	2.46	2.42	2.46	2.46	0.82%	5,428
Dec 22, 2025	2.44	2.46	2.42	2.44	2.44	2.52%	60,038
Dec 19, 2025	2.34	2.38	2.32	2.38	2.38	2.59%	2,632
Dec 18, 2025	2.30	2.32	2.24	2.32	2.32	-2.52%	16,851
Dec 17, 2025	2.34	2.38	2.34	2.38	2.38	1.71%	10,309
Dec 16, 2025	2.34	2.34	2.32	2.34	2.34	-	7,408
Dec 15, 2025	2.38	2.38	2.30	2.34	2.34	-1.68%	41,895
Dec 12, 2025	2.44	2.44	2.34	2.38	2.38	-6.30%	228,171
Dec 11, 2025	2.52	2.54	2.44	2.54	2.54	-	37,587
Dec 9, 2025	2.58	2.58	2.54	2.54	2.54	-2.31%	27,722
Dec 8, 2025	2.54	2.60	2.50	2.60	2.60	-	141,601
Dec 4, 2025	2.52	2.60	2.52	2.60	2.60	3.17%	238,320
Dec 3, 2025	2.44	2.52	2.44	2.52	2.52	4.13%	354,107
Dec 2, 2025	2.46	2.46	2.36	2.42	2.42	-2.42%	11,443
Dec 1, 2025	2.48	2.48	2.40	2.48	2.48	-0.80%	7,172
Nov 28, 2025	2.46	2.50	2.40	2.50	2.50	0.81%	131,990
Nov 27, 2025	2.50	2.50	2.46	2.48	2.48	-	199,057
Nov 26, 2025	2.38	2.48	2.38	2.48	2.48	3.33%	106,604
Nov 25, 2025	2.32	2.40	2.30	2.40	2.40	2.56%	6,486