Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS
· Delayed Price · Currency is USD
31.65
-4.39 (-12.18%)
Jan 22, 2025, 3:00 PM EST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 15.45% | 755 |
| Jan 14, 2025 | 31.42 | 35.32 | 31.40 | 31.40 | 31.40 | -8.53% | 1,810 |
| Jan 13, 2025 | 34.23 | 34.39 | 33.75 | 34.33 | 34.33 | -1.35% | 1,930 |
| Jan 10, 2025 | 34.64 | 34.80 | 30.14 | 34.80 | 34.80 | 1.99% | 19,833 |
| Jan 8, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | - |
| Jan 7, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 552 |
| Jan 6, 2025 | 34.28 | 34.28 | 34.12 | 34.12 | 34.12 | -10.52% | 388 |
| Jan 3, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - | - |
| Jan 2, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.52% | 146 |
| Dec 31, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - | 11 |
| Dec 30, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 12.80% | 158 |
| Dec 27, 2024 | 36.24 | 36.24 | 33.82 | 33.98 | 33.98 | 2.41% | 948 |
| Dec 26, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - | - |
| Dec 24, 2024 | 33.34 | 33.34 | 33.18 | 33.18 | 33.18 | -7.83% | 237 |
| Dec 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 76 |
| Dec 20, 2024 | 33.07 | 37.77 | 33.07 | 36.00 | 36.00 | 5.57% | 2,674 |
| Dec 19, 2024 | 37.56 | 37.56 | 33.29 | 34.10 | 34.10 | -9.50% | 788 |
| Dec 18, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - | - |
| Dec 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -5.73% | 118 |
| Dec 16, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - | 26 |
| Dec 13, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - | 6,602 |
| Dec 12, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 12.50% | 234 |
| Dec 11, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 2.39% | 117 |
| Dec 10, 2024 | 34.86 | 35.91 | 34.70 | 34.70 | 34.70 | -2.61% | 1,198 |
| Dec 9, 2024 | 40.39 | 40.39 | 35.63 | 35.63 | 35.63 | -1.93% | 447 |
| Dec 6, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -9.08% | 213 |
| Dec 5, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | - |
| Dec 4, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 10,001 |
| Dec 3, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 58,624 |
| Dec 2, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.27% | 147 |
| Nov 29, 2024 | 39.30 | 39.46 | 39.30 | 39.46 | 39.46 | -1.65% | 22,618 |
| Nov 27, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - | 463 |
| Nov 26, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - | 42 |
| Nov 25, 2024 | 39.96 | 40.12 | 39.96 | 40.12 | 40.12 | 2.63% | 368 |
| 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 |