Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS
· Delayed Price · Currency is USD
39.09
+2.87 (7.92%)
Nov 22, 2024, 4:00 PM EST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 34.57 | 39.09 | 34.57 | 39.09 | 39.09 | 7.94% | 309 |
| Nov 21, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -5.19% | 1,120 |
| Nov 20, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5.67% | 1,030 |
| Nov 19, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - | 5,124 |
| Nov 18, 2024 | 36.45 | 36.45 | 36.15 | 36.15 | 36.15 | 1.43% | 567 |
| Nov 15, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - | 800 |
| Nov 14, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - | 330 |
| Nov 13, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -7.46% | 196 |
| Nov 12, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 5.55% | 28,064 |
| Nov 11, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - | 177 |
| Nov 8, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.41% | 123 |
| Nov 7, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 2.37% | 38,333 |
| Nov 6, 2024 | 35.53 | 39.19 | 35.50 | 35.50 | 35.50 | 2.42% | 497 |
| Nov 5, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 2.85% | 713 |
| Nov 4, 2024 | 33.86 | 33.86 | 33.70 | 33.70 | 33.70 | -0.59% | 487 |
| Nov 1, 2024 | 34.06 | 34.06 | 33.90 | 33.90 | 33.90 | -11.60% | 339 |
| Oct 31, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Oct 30, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - | - |
| Oct 29, 2024 | 38.35 | 38.51 | 34.52 | 38.35 | 38.35 | 6.32% | 778 |
| Oct 28, 2024 | 34.18 | 36.07 | 34.18 | 36.07 | 36.07 | 5.38% | 466 |
| Oct 25, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.38% | 214 |
| Oct 24, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - | - |
| Oct 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - | - |
| Oct 22, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.14% | 197 |
| Oct 21, 2024 | 35.27 | 35.27 | 35.11 | 35.11 | 35.11 | -2.47% | 404 |
| Oct 18, 2024 | 36.00 | 36.00 | 35.84 | 36.00 | 36.00 | -0.69% | 386 |
| Oct 17, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 367 |
| Oct 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - | 1,930 |
| Oct 15, 2024 | 36.41 | 36.41 | 36.25 | 36.25 | 36.25 | -1.09% | 5,826 |
| Oct 14, 2024 | 36.16 | 36.65 | 36.16 | 36.65 | 36.65 | -8.83% | 650 |
| Oct 11, 2024 | 40.04 | 40.20 | 40.04 | 40.20 | 40.20 | 2.60% | 306 |
| Oct 10, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -2.76% | 226 |
| Oct 9, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - | 13 |
| Oct 8, 2024 | 36.09 | 40.29 | 36.09 | 40.29 | 40.29 | 6.03% | 15,727 |
| Oct 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,397 |
| Oct 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 3, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 11.67% | 143 |
| Oct 2, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - | 70 |
| Oct 1, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - | 50 |
| Sep 30, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - | 105 |
| Sep 27, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -12.47% | 164 |
| Sep 26, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.26 | - | - |
| Sep 25, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.26 | 2.72% | 153 |
| Sep 24, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.25 | 3.74% | 256 |
| Sep 23, 2024 | 39.35 | 39.51 | 36.49 | 36.49 | 35.91 | 5.51% | 534 |
| Sep 20, 2024 | 34.56 | 34.58 | 34.56 | 34.58 | 34.03 | -1.48% | 293 |
| Sep 19, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.54 | - | - |
| Sep 18, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.54 | - | - |
| Sep 17, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.54 | - | 22 |
| Sep 16, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.54 | - | 52 |
| Sep 13, 2024 | 33.85 | 35.10 | 33.85 | 35.10 | 34.54 | 2.54% | 8,473 |
| Sep 12, 2024 | 38.48 | 38.48 | 34.23 | 34.23 | 33.69 | 0.71% | 1,557 |
| Sep 11, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.45 | - | 42 |
| Sep 10, 2024 | 33.99 | 37.50 | 33.99 | 33.99 | 33.45 | -13.64% | 1,310 |
| Sep 9, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.74 | - | 7 |
| Sep 6, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.74 | - | - |
| Sep 5, 2024 | 39.20 | 39.36 | 39.20 | 39.36 | 38.74 | 10.16% | 281 |
| Sep 4, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.16 | - | - |
| Sep 3, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.16 | - | 74 |
| Aug 30, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.16 | -5.70% | 189 |
| Aug 29, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | 159 |
| Aug 28, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | 87 |
| Aug 27, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | - |
| Aug 26, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | 22 |
| Aug 23, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | - |
| Aug 22, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | 12 |
| Aug 21, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | 51 |
| Aug 20, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.29 | - | - |
| Aug 19, 2024 | 36.17 | 37.89 | 36.17 | 37.89 | 37.29 | 7.64% | 411 |
| Aug 16, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.64 | - | - |
| Aug 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.64 | 13.11% | 1,676 |
| Aug 14, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | - |
| Aug 13, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | 89 |
| Aug 12, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | 848 |
| Aug 9, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | - |
| Aug 8, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | 40 |
| Aug 7, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | 5,300 |
| Aug 6, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | - | - |
| Aug 5, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.63 | -5.70% | 167 |
| Aug 2, 2024 | 33.06 | 33.06 | 33.00 | 33.00 | 32.48 | -20.25% | 395 |
| Aug 1, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.72 | - | - |
| Jul 31, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.72 | - | 167 |
| Jul 30, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.72 | 14.37% | 114 |
| Jul 29, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.61 | 7.81% | 159 |
| Jul 26, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.03 | -15.89% | 165 |
| Jul 25, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.27 | 6.80% | 129 |
| Jul 24, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.77 | - | - |
| Jul 23, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.77 | - | 3,024 |
| Jul 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.77 | 0.32% | 556 |
| Jul 19, 2024 | 37.40 | 37.40 | 37.24 | 37.24 | 36.65 | -2.13% | 304 |
| Jul 18, 2024 | 37.75 | 38.05 | 37.75 | 38.05 | 37.45 | -4.28% | 1,613 |
| Jul 17, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.12 | - | 700 |
| Jul 16, 2024 | 38.90 | 39.80 | 38.74 | 39.75 | 39.12 | 3.52% | 1,394 |
| Jul 15, 2024 | 42.52 | 42.52 | 38.40 | 38.40 | 37.79 | -4.73% | 497 |
| Jul 12, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 39.67 | - | - |
| Jul 11, 2024 | 43.96 | 43.96 | 36.92 | 40.31 | 39.67 | 2.09% | 574 |
| Jul 10, 2024 | 39.21 | 39.48 | 39.21 | 39.48 | 38.85 | 3.54% | 740 |
| Jul 9, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.53 | - | 98 |
| Jul 8, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.53 | - | 58 |
| Jul 5, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.53 | -1.09% | 201 |