Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS · Delayed Price · Currency is USD
3.645
-0.150 (-3.95%)
At close: Nov 6, 2026
TKOMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.43 | 3.86 | 3.43 | 3.65 | 3.65 | -3.95% | 71,122 |
| Nov 5, 2026 | 4.03 | 4.03 | 3.66 | 3.80 | 3.80 | 0.93% | 30,910 |
| Nov 4, 2026 | 3.66 | 3.89 | 3.66 | 3.76 | 3.76 | 0.80% | 29,003 |
| Nov 3, 2026 | 3.78 | 3.85 | 3.62 | 3.73 | 3.73 | - | 29,293 |
| Nov 2, 2026 | 3.65 | 3.84 | 3.62 | 3.73 | 3.73 | 3.04% | 51,157 |
| Oct 30, 2026 | 3.87 | 4.03 | 3.21 | 3.62 | 3.62 | -0.89% | 60,644 |
| Oct 29, 2026 | 3.37 | 3.87 | 3.36 | 3.65 | 3.65 | 2.45% | 431,746 |
| Oct 28, 2026 | 3.76 | 3.92 | 3.37 | 3.57 | 3.57 | 5.79% | 39,823 |
| Oct 27, 2026 | 3.37 | 3.87 | 3.21 | 3.37 | 3.37 | -1.39% | 97,048 |
| Oct 26, 2026 | 3.46 | 4.04 | 3.30 | 3.42 | 3.42 | 5.48% | 345,668 |
| Oct 23, 2026 | 3.37 | 3.79 | 3.24 | 3.24 | 3.24 | -9.50% | 7,423 |
| Oct 22, 2026 | 3.95 | 3.95 | 3.37 | 3.58 | 3.58 | 2.80% | 22,079 |
| Oct 21, 2026 | 3.13 | 3.60 | 3.13 | 3.48 | 3.48 | -1.49% | 11,284 |
| Oct 20, 2026 | 3.68 | 3.68 | 3.13 | 3.54 | 3.54 | 0.28% | 47,971 |
| Oct 19, 2026 | 3.76 | 3.76 | 3.24 | 3.53 | 3.53 | 5.94% | 85,725 |
| Oct 16, 2026 | 3.28 | 3.80 | 3.12 | 3.33 | 3.33 | -0.75% | 133,854 |
| Oct 15, 2026 | 3.49 | 3.49 | 3.12 | 3.35 | 3.35 | 1.90% | 39,256 |
| Oct 14, 2026 | 3.35 | 3.59 | 3.09 | 3.29 | 3.29 | -3.94% | 50,890 |
| Oct 13, 2026 | 3.51 | 3.64 | 3.43 | 3.43 | 3.43 | 1.24% | 58,575 |
| Oct 12, 2026 | 3.70 | 3.70 | 3.35 | 3.38 | 3.38 | 0.69% | 244,442 |
| Oct 9, 2026 | 3.27 | 3.60 | 3.27 | 3.36 | 3.36 | 2.75% | 32,068 |
| Oct 8, 2026 | 3.67 | 3.67 | 3.04 | 3.27 | 3.27 | -0.91% | 70,783 |
| Oct 7, 2026 | 3.30 | 3.30 | 3.06 | 3.30 | 3.30 | -0.60% | 1,830,547 |
| Oct 6, 2026 | 3.38 | 3.41 | 3.31 | 3.32 | 3.32 | 1.16% | 28,736 |
| Oct 5, 2026 | 3.25 | 3.45 | 3.24 | 3.28 | 3.28 | 0.21% | 25,345 |
| Oct 2, 2026 | 3.49 | 3.49 | 3.21 | 3.28 | 3.28 | -0.46% | 708,318 |
| Oct 1, 2026 | 3.38 | 3.51 | 3.17 | 3.29 | 3.29 | -3.24% | 753,830 |
| Sep 30, 2026 | 3.50 | 3.85 | 3.39 | 3.40 | 3.40 | 6.08% | 83,221 |
| Sep 29, 2026 | 3.62 | 3.62 | 3.08 | 3.21 | 3.21 | 6.10% | 91,068 |
| Sep 28, 2026 | 3.02 | 3.38 | 3.02 | 3.02 | 3.02 | -15.83% | 26,985 |
| Sep 25, 2026 | 3.78 | 3.78 | 2.98 | 3.59 | 3.59 | -2.64% | 919,950 |
| Sep 24, 2026 | 3.51 | 3.69 | 3.33 | 3.69 | 3.69 | 3.90% | 989,730 |
| Sep 23, 2026 | 3.49 | 3.55 | 3.46 | 3.55 | 3.55 | -2.38% | 18,450 |
| Sep 22, 2026 | 3.78 | 3.78 | 3.48 | 3.63 | 3.63 | 6.12% | 21,735 |
| Sep 21, 2026 | 3.64 | 3.64 | 3.36 | 3.43 | 3.42 | -1.52% | 24,855 |
| Sep 18, 2026 | 3.47 | 3.66 | 3.47 | 3.48 | 3.48 | -1.60% | 20,025 |
| Sep 17, 2026 | 3.86 | 3.86 | 3.53 | 3.53 | 3.53 | 7.61% | 258,795 |
| Sep 16, 2026 | 3.68 | 3.68 | 3.28 | 3.28 | 3.28 | 0.43% | 19,155 |
| Sep 15, 2026 | 3.28 | 3.37 | 3.27 | 3.27 | 3.27 | -7.38% | 10,470 |
| Sep 14, 2026 | 3.67 | 3.67 | 3.48 | 3.53 | 3.53 | 6.56% | 356,610 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.18 | 3.31 | 3.31 | 0.72% | 18,645 |
| Sep 10, 2026 | 3.37 | 3.56 | 3.18 | 3.29 | 3.29 | -1.71% | 123,075 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.16 | 3.35 | 3.35 | -1.38% | 35,985 |
| Sep 8, 2026 | 3.21 | 3.43 | 3.21 | 3.39 | 3.39 | 5.69% | 13,260 |
| Sep 4, 2026 | 3.20 | 3.61 | 3.20 | 3.21 | 3.21 | -9.01% | 122,775 |
| Sep 3, 2026 | 3.51 | 3.60 | 3.33 | 3.53 | 3.53 | 12.83% | 40,545 |
| Sep 2, 2026 | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -2.72% | 61,575 |
| Sep 1, 2026 | 3.25 | 3.25 | 3.07 | 3.22 | 3.21 | 0.07% | 28,215 |
| Aug 31, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 1.23% | 34,890 |
| Aug 28, 2026 | 3.19 | 3.21 | 3.17 | 3.17 | 3.17 | -1.42% | 14,985 |