Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS
· Delayed Price · Currency is USD
41.61
-1.02 (15.58%)
Mar 28, 2025, 4:00 PM EST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - | 2,200 |
| Mar 27, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - | - |
| Mar 26, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - | 79 |
| Mar 25, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 7.42% | 180 |
| Mar 24, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -3.36% | 175 |
| Mar 21, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - | 20,148 |
| Mar 20, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - | 67 |
| Mar 19, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - | 66,701 |
| Mar 18, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 2.53% | 1,036 |
| Mar 17, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 7 |
| Mar 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 7 |
| Mar 13, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - | 74 |
| Mar 12, 2025 | 38.93 | 39.09 | 38.93 | 39.09 | 39.09 | 17.78% | 1,093 |
| Mar 11, 2025 | 33.35 | 33.35 | 33.19 | 33.19 | 33.19 | -7.81% | 469 |
| Mar 10, 2025 | 38.06 | 38.06 | 36.00 | 36.00 | 36.00 | -5.56% | 311 |
| Mar 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.17% | 186 |
| Mar 6, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - | 187 |
| Mar 5, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.26% | 176 |
| Mar 4, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 3.15% | 148 |
| Mar 3, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 135 |
| Feb 28, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 13.78% | 10,653 |
| Feb 27, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Feb 26, 2025 | 36.41 | 36.41 | 32.95 | 32.95 | 32.95 | -9.40% | 2,559 |
| Feb 25, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 15.09% | 280 |
| Feb 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 150 |
| Feb 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 63 |
| Feb 20, 2025 | 31.41 | 31.60 | 31.41 | 31.60 | 31.60 | -7.87% | 588 |
| Feb 19, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 1 |
| Feb 18, 2025 | 36.43 | 36.59 | 34.30 | 34.30 | 34.30 | -3.87% | 775 |
| Feb 14, 2025 | 35.52 | 35.68 | 35.52 | 35.68 | 35.68 | 6.99% | 316 |
| Feb 13, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | - |
| Feb 12, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 3,201 |
| Feb 11, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 25 |
| Feb 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 1 |
| Feb 7, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | - |
| Feb 6, 2025 | 35.72 | 35.88 | 33.35 | 33.35 | 33.35 | 2.32% | 525 |
| Feb 5, 2025 | 31.30 | 33.00 | 31.30 | 32.60 | 32.60 | -7.48% | 9,106 |
| Feb 4, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - | 693 |
| Feb 3, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.03% | 169 |
| Jan 31, 2025 | 35.06 | 35.22 | 35.06 | 35.22 | 35.22 | 0.46% | 496 |
| Jan 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 126 |
| Jan 29, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 4.36% | 16,235 |
| Jan 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.76% | 450 |
| Jan 27, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - | - |
| Jan 24, 2025 | 35.87 | 36.03 | 35.87 | 36.03 | 36.03 | 1.64% | 379 |
| Jan 23, 2025 | 35.29 | 35.45 | 35.29 | 35.45 | 35.45 | 12.01% | 763 |
| Jan 22, 2025 | 35.76 | 35.76 | 31.65 | 31.65 | 31.65 | -12.18% | 1,036 |
| Jan 21, 2025 | 35.76 | 36.04 | 35.25 | 36.04 | 36.04 | 11.08% | 987 |
| Jan 17, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 2.03% | 614 |
| Jan 16, 2025 | 31.96 | 31.96 | 31.80 | 31.80 | 31.80 | -12.28% | 3,298 |