Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS · Delayed Price · Currency is USD
37.91
+2.91 (8.31%)
Nov 24, 2025, 4:00 PM EST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 32.95 | 37.78 | 32.95 | 35.00 | 35.00 | 6.74% | 1,806 |
| Nov 20, 2025 | 36.53 | 36.53 | 31.68 | 32.79 | 32.79 | -1.35% | 968 |
| Nov 19, 2025 | 35.91 | 36.00 | 33.24 | 33.24 | 33.24 | -4.89% | 5,709 |
| Nov 18, 2025 | 39.86 | 39.86 | 34.95 | 34.95 | 34.95 | -14.55% | 19,742 |
| Nov 17, 2025 | 36.20 | 40.90 | 36.20 | 40.90 | 40.90 | 13.58% | 7,046 |
| Nov 14, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.24% | 215 |
| Nov 13, 2025 | 35.83 | 35.83 | 35.57 | 35.57 | 35.57 | -11.69% | 471 |
| Nov 11, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 11.70% | 1,540 |
| Nov 10, 2025 | 38.07 | 38.22 | 35.92 | 36.06 | 36.06 | -4.63% | 3,253 |
| Nov 6, 2025 | 38.09 | 39.41 | 36.42 | 37.81 | 37.81 | -5.12% | 1,062 |
| Nov 5, 2025 | 35.26 | 39.85 | 35.26 | 39.85 | 39.85 | 14.45% | 1,814 |
| Nov 4, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -12.38% | 107 |
| Nov 3, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 7.64% | 315 |
| Oct 28, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -11.40% | 240 |
| Oct 27, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 5.57% | 252 |
| Oct 23, 2025 | 41.61 | 41.61 | 39.47 | 39.47 | 39.47 | 7.28% | 324 |
| Oct 22, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -12.01% | 205 |
| Oct 21, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -2.56% | 20,240 |
| Oct 20, 2025 | 38.28 | 42.91 | 38.12 | 42.91 | 42.91 | -0.79% | 100,588 |
| Oct 16, 2025 | 38.73 | 43.25 | 38.73 | 43.25 | 43.25 | 11.67% | 884 |
| Oct 14, 2025 | 38.66 | 38.73 | 38.66 | 38.73 | 38.73 | -5.28% | 4,388 |
| Oct 10, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -7.47% | 1,468 |
| Oct 9, 2025 | 44.03 | 44.19 | 44.03 | 44.19 | 44.19 | 5.74% | 740 |
| Oct 3, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.44% | 1,819 |
| Oct 2, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -4.82% | 30,732 |
| Sep 24, 2025 | 44.34 | 44.39 | 44.10 | 44.10 | 44.10 | 3.24% | 25,136 |
| Sep 23, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -7.48% | 1,586 |
| Sep 15, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 11.58% | 50,207 |
| Sep 9, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -11.56% | 3,864 |
| Sep 8, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 13.73% | 103 |
| Sep 4, 2025 | 45.72 | 45.72 | 41.14 | 41.14 | 41.14 | -12.95% | 460 |
| Aug 22, 2025 | 47.10 | 47.26 | 47.10 | 47.26 | 47.26 | 8.77% | 50,261 |
| Aug 21, 2025 | 45.86 | 45.86 | 43.45 | 43.45 | 43.45 | 2.43% | 927 |
| Aug 19, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -3.70% | 23,983 |
| Aug 13, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 2.80% | 823 |
| Aug 11, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 6.57% | 228 |
| Aug 8, 2025 | 42.31 | 44.65 | 40.21 | 40.21 | 40.21 | -7.39% | 1,838 |
| Aug 7, 2025 | 44.15 | 44.15 | 43.42 | 43.42 | 43.42 | 3.48% | 1,827 |
| Aug 6, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -3.45% | 54,570 |
| Aug 1, 2025 | 43.30 | 43.46 | 43.30 | 43.46 | 43.46 | 4.96% | 243 |
| Jul 25, 2025 | 43.72 | 43.72 | 41.41 | 41.41 | 41.41 | -1.86% | 1,596 |
| Jul 21, 2025 | 37.94 | 42.19 | 37.94 | 42.19 | 42.19 | 0.64% | 2,999 |
| Jul 15, 2025 | 41.89 | 41.92 | 41.89 | 41.92 | 41.92 | 14.07% | 93,529 |
| Jul 14, 2025 | 36.91 | 36.91 | 36.75 | 36.75 | 36.75 | -6.63% | 464 |
| Jul 9, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -4.81% | 2,396 |
| Jul 8, 2025 | 41.19 | 41.35 | 41.19 | 41.35 | 41.35 | -2.01% | 326 |
| Jul 7, 2025 | 42.56 | 42.72 | 42.20 | 42.20 | 42.20 | 5.61% | 482 |
| Jul 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.63% | 150 |
| Jul 2, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -10.64% | 300 |
| Jul 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.60% | 101,785 |