Tokyo Electric Power Company Holdings, Incorporated (TKECY)
OTCMKTS
· Delayed Price · Currency is USD
2.790
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
TKECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 19 |
| Apr 24, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | -9.64% | 1,205 |
| Apr 23, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 3.87% | 760 |
| Apr 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 23 |
| Apr 21, 2025 | 3.03 | 3.30 | 2.98 | 2.98 | 2.98 | 8.97% | 1,059 |
| Apr 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 50 |
| Apr 16, 2025 | 2.46 | 2.76 | 2.46 | 2.73 | 2.73 | -5.54% | 1,627 |
| Apr 15, 2025 | 2.50 | 2.89 | 2.50 | 2.89 | 2.89 | 1.40% | 2,352 |
| Apr 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 10 |
| Apr 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 25 |
| Apr 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 121 |
| Apr 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 73 |
| Apr 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 9.40% | 212 |
| Apr 7, 2025 | 2.26 | 2.61 | 2.26 | 2.61 | 2.61 | -14.73% | 866 |
| Apr 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 93 |
| Apr 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 125 |
| Apr 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 808 |
| Apr 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 7.19% | 295 |
| Mar 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 46 |
| Mar 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -8.65% | 1,000 |
| Mar 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 78 |
| Mar 26, 2025 | 2.85 | 3.12 | 2.85 | 3.12 | 3.12 | 1.30% | 1,500 |
| Mar 25, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 3.36% | 350 |
| Mar 24, 2025 | 3.15 | 3.15 | 2.85 | 2.98 | 2.98 | -14.12% | 2,397 |
| Mar 21, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 44 |
| Mar 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 20 |
| Mar 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 26.50% | 2,519 |
| Mar 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 141 |
| Mar 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 52 |
| Mar 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.92% | 291 |
| Mar 12, 2025 | 3.12 | 3.12 | 2.89 | 2.89 | 2.89 | -2.86% | 280 |
| Mar 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 1,130 |
| Mar 10, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 10.00% | 616 |
| Mar 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 1,126 |
| Mar 6, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 2,220 |
| Mar 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.88% | 250 |
| Mar 4, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 6.40% | 201 |
| Mar 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.31% | 543 |
| Feb 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.91% | 194 |
| Feb 27, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 10.92% | 1,195 |
| Feb 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 25 |
| Feb 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 9 |
| Feb 24, 2025 | 2.60 | 2.74 | 2.36 | 2.36 | 2.36 | -14.11% | 1,273 |
| Feb 21, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | -3.51% | 1,234 |
| Feb 20, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 66 |
| Feb 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 37 |
| Feb 18, 2025 | 2.65 | 2.85 | 2.65 | 2.85 | 2.85 | 11.11% | 2,924 |
| Feb 14, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 91 |
| Feb 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.39% | 834 |