Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS
· Delayed Price · Currency is USD
36.48
+0.16 (0.44%)
Nov 21, 2024, 4:00 PM EST
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 37.07 | 37.69 | 36.46 | 36.62 | 36.62 | 0.83% | 55,060 |
| Nov 20, 2024 | 36.25 | 36.32 | 36.03 | 36.32 | 36.32 | -6.15% | 66,943 |
| Nov 19, 2024 | 38.64 | 38.70 | 36.56 | 38.70 | 38.70 | 0.10% | 101,619 |
| Nov 18, 2024 | 36.66 | 38.70 | 36.66 | 38.66 | 38.66 | 1.68% | 52,720 |
| Nov 15, 2024 | 38.01 | 38.23 | 37.79 | 38.02 | 38.02 | 0.61% | 64,169 |
| Nov 14, 2024 | 35.87 | 37.93 | 35.87 | 37.79 | 37.79 | 0.16% | 53,635 |
| Nov 13, 2024 | 37.84 | 39.35 | 36.54 | 37.73 | 37.73 | -1.51% | 84,722 |
| Nov 12, 2024 | 39.00 | 40.32 | 38.13 | 38.31 | 38.31 | -2.49% | 126,939 |
| Nov 11, 2024 | 39.00 | 39.40 | 38.98 | 39.29 | 39.29 | 1.56% | 152,456 |
| Nov 8, 2024 | 38.74 | 38.87 | 38.66 | 38.69 | 38.69 | -0.05% | 59,156 |
| Nov 7, 2024 | 37.90 | 38.85 | 36.82 | 38.71 | 38.71 | 2.23% | 68,287 |
| Nov 6, 2024 | 37.59 | 37.88 | 37.19 | 37.86 | 37.86 | 2.80% | 49,695 |
| Nov 5, 2024 | 36.62 | 37.04 | 36.62 | 36.83 | 36.83 | 2.25% | 57,003 |
| Nov 4, 2024 | 34.87 | 36.56 | 34.87 | 36.02 | 36.02 | -0.22% | 89,535 |
| Nov 1, 2024 | 35.97 | 36.31 | 35.90 | 36.10 | 36.10 | -0.61% | 67,677 |
| Oct 31, 2024 | 36.23 | 36.39 | 35.84 | 36.32 | 36.32 | 0.03% | 67,850 |
| Oct 30, 2024 | 36.39 | 36.57 | 36.11 | 36.31 | 36.31 | -0.90% | 109,798 |
| Oct 29, 2024 | 37.74 | 37.74 | 36.44 | 36.64 | 36.64 | 1.22% | 77,671 |
| Oct 28, 2024 | 35.96 | 36.30 | 35.96 | 36.20 | 36.20 | 0.89% | 46,691 |
| Oct 25, 2024 | 35.00 | 36.75 | 35.00 | 35.88 | 35.88 | -0.91% | 48,969 |
| Oct 24, 2024 | 37.73 | 37.73 | 36.01 | 36.21 | 36.21 | 0.08% | 42,548 |
| Oct 23, 2024 | 36.00 | 36.18 | 35.95 | 36.18 | 36.18 | -1.55% | 80,093 |
| Oct 22, 2024 | 37.90 | 37.90 | 36.73 | 36.75 | 36.75 | -2.18% | 179,224 |
| Oct 21, 2024 | 37.79 | 37.93 | 37.50 | 37.57 | 37.57 | -2.16% | 63,211 |
| Oct 18, 2024 | 37.15 | 38.41 | 37.15 | 38.40 | 38.40 | 0.34% | 152,234 |
| Oct 17, 2024 | 38.30 | 38.43 | 38.15 | 38.27 | 38.27 | -0.75% | 130,163 |
| Oct 16, 2024 | 38.50 | 38.56 | 38.37 | 38.56 | 38.56 | 1.42% | 50,040 |
| Oct 15, 2024 | 38.31 | 38.41 | 37.85 | 38.02 | 38.02 | -0.31% | 49,827 |
| Oct 14, 2024 | 38.61 | 38.88 | 37.63 | 38.14 | 38.14 | 0.79% | 80,601 |
| Oct 11, 2024 | 35.88 | 37.85 | 35.88 | 37.84 | 37.84 | 1.26% | 78,158 |
| Oct 10, 2024 | 37.99 | 37.99 | 36.82 | 37.37 | 37.37 | 0.75% | 70,936 |
| Oct 9, 2024 | 36.93 | 37.21 | 36.93 | 37.09 | 37.09 | -3.31% | 117,334 |
| Oct 8, 2024 | 38.46 | 38.53 | 38.30 | 38.36 | 38.36 | -1.51% | 300,549 |
| Oct 7, 2024 | 38.76 | 39.19 | 38.76 | 38.95 | 38.95 | 0.36% | 277,270 |
| Oct 4, 2024 | 38.44 | 38.99 | 38.44 | 38.81 | 38.81 | 1.49% | 45,874 |
| Oct 3, 2024 | 39.32 | 39.32 | 37.85 | 38.24 | 38.24 | 3.32% | 51,066 |
| Oct 2, 2024 | 37.26 | 37.39 | 36.80 | 37.01 | 37.01 | -0.78% | 278,627 |
| Oct 1, 2024 | 35.96 | 37.70 | 35.96 | 37.30 | 37.30 | 1.77% | 378,126 |
| Sep 30, 2024 | 37.33 | 37.33 | 36.58 | 36.65 | 36.65 | 2.09% | 45,756 |
| Sep 27, 2024 | 34.86 | 36.50 | 34.86 | 35.90 | 35.90 | -5.18% | 61,942 |
| Sep 26, 2024 | 38.02 | 38.52 | 37.50 | 37.86 | 37.86 | 3.50% | 39,673 |
| Sep 25, 2024 | 36.70 | 36.99 | 36.55 | 36.58 | 36.58 | -3.48% | 36,173 |
| Sep 24, 2024 | 38.83 | 38.83 | 37.75 | 37.90 | 37.90 | 1.15% | 39,655 |
| Sep 23, 2024 | 37.27 | 38.45 | 37.22 | 37.47 | 37.47 | 0.75% | 51,397 |
| Sep 20, 2024 | 38.35 | 38.35 | 36.90 | 37.19 | 37.19 | 0.57% | 103,482 |
| Sep 19, 2024 | 36.85 | 37.14 | 36.63 | 36.98 | 36.98 | 5.21% | 50,093 |
| Sep 18, 2024 | 36.20 | 36.20 | 33.49 | 35.15 | 35.15 | 0.23% | 111,292 |
| Sep 17, 2024 | 35.30 | 35.40 | 35.01 | 35.07 | 35.07 | -3.07% | 85,167 |
| Sep 16, 2024 | 36.00 | 36.36 | 34.70 | 36.18 | 36.18 | 0.47% | 86,657 |
| Sep 13, 2024 | 36.02 | 36.19 | 35.91 | 36.01 | 36.01 | -1.07% | 35,989 |
| Sep 12, 2024 | 36.09 | 36.41 | 35.89 | 36.40 | 36.40 | 0.55% | 59,284 |
| Sep 11, 2024 | 36.39 | 36.39 | 35.35 | 36.20 | 36.20 | 0.78% | 65,394 |
| Sep 10, 2024 | 35.75 | 36.75 | 35.48 | 35.92 | 35.92 | -0.69% | 92,260 |
| Sep 9, 2024 | 35.96 | 36.18 | 35.84 | 36.17 | 36.17 | 0.81% | 106,398 |
| Sep 6, 2024 | 36.17 | 36.77 | 35.64 | 35.88 | 35.88 | -3.08% | 53,726 |
| Sep 5, 2024 | 37.00 | 37.07 | 36.75 | 37.02 | 37.02 | -1.20% | 48,502 |
| Sep 4, 2024 | 37.52 | 37.83 | 37.42 | 37.47 | 37.47 | -2.04% | 56,304 |
| Sep 3, 2024 | 38.64 | 38.64 | 37.99 | 38.25 | 38.25 | 0.90% | 35,478 |
| Aug 30, 2024 | 38.30 | 38.30 | 37.69 | 37.91 | 37.91 | 0.72% | 39,930 |
| Aug 29, 2024 | 39.14 | 39.14 | 37.51 | 37.64 | 37.64 | 1.46% | 44,957 |
| Aug 28, 2024 | 37.37 | 37.80 | 36.84 | 37.10 | 37.10 | -0.43% | 354,509 |
| Aug 27, 2024 | 37.00 | 37.90 | 36.94 | 37.26 | 37.26 | 1.33% | 172,685 |
| Aug 26, 2024 | 37.71 | 37.71 | 36.66 | 36.77 | 36.77 | -2.49% | 35,936 |
| Aug 23, 2024 | 37.46 | 37.79 | 37.22 | 37.71 | 37.71 | 1.02% | 40,670 |
| Aug 22, 2024 | 38.86 | 38.86 | 37.23 | 37.33 | 37.33 | -1.63% | 63,970 |
| Aug 21, 2024 | 38.95 | 38.95 | 37.51 | 37.95 | 37.95 | -0.71% | 160,647 |
| Aug 20, 2024 | 37.91 | 38.74 | 37.91 | 38.22 | 38.22 | 0.05% | 507,926 |
| Aug 19, 2024 | 37.95 | 38.60 | 37.75 | 38.20 | 38.20 | 2.30% | 155,661 |
| Aug 16, 2024 | 37.25 | 38.95 | 37.25 | 37.34 | 37.34 | 0.13% | 487,433 |
| Aug 15, 2024 | 37.50 | 37.50 | 36.92 | 37.29 | 37.29 | 1.47% | 192,851 |
| Aug 14, 2024 | 38.22 | 38.22 | 36.41 | 36.75 | 36.75 | 1.94% | 51,533 |
| Aug 13, 2024 | 34.96 | 36.05 | 34.96 | 36.05 | 36.05 | 6.85% | 110,487 |
| Aug 12, 2024 | 33.90 | 34.00 | 33.54 | 33.74 | 33.74 | 1.35% | 73,847 |
| Aug 9, 2024 | 34.81 | 34.81 | 33.19 | 33.29 | 33.29 | -1.86% | 93,569 |
| Aug 8, 2024 | 33.47 | 33.93 | 33.29 | 33.92 | 33.92 | -0.41% | 66,036 |
| Aug 7, 2024 | 35.00 | 35.84 | 34.06 | 34.06 | 34.06 | 1.04% | 272,611 |
| Aug 6, 2024 | 30.26 | 33.71 | 30.26 | 33.71 | 33.71 | 13.23% | 183,247 |
| Aug 5, 2024 | 28.00 | 30.27 | 28.00 | 29.77 | 29.77 | -9.92% | 120,027 |
| Aug 2, 2024 | 34.50 | 34.50 | 32.72 | 33.05 | 33.05 | -8.93% | 122,183 |
| Aug 1, 2024 | 36.05 | 37.50 | 36.05 | 36.29 | 36.29 | -7.85% | 60,275 |
| Jul 31, 2024 | 40.72 | 40.72 | 39.19 | 39.38 | 39.38 | 3.06% | 83,183 |
| Jul 30, 2024 | 37.95 | 38.62 | 37.95 | 38.21 | 38.21 | 0.42% | 32,154 |
| Jul 29, 2024 | 39.40 | 39.40 | 37.84 | 38.05 | 38.05 | 3.34% | 48,990 |
| Jul 26, 2024 | 35.33 | 37.45 | 35.33 | 36.82 | 36.82 | -0.73% | 47,394 |
| Jul 25, 2024 | 36.99 | 37.41 | 36.79 | 37.09 | 37.09 | -2.91% | 48,630 |
| Jul 24, 2024 | 39.15 | 39.62 | 38.07 | 38.20 | 38.20 | -2.75% | 52,120 |
| Jul 23, 2024 | 40.43 | 40.43 | 39.15 | 39.28 | 39.28 | 0.20% | 80,282 |
| Jul 22, 2024 | 39.41 | 39.41 | 39.03 | 39.20 | 39.20 | 0.20% | 52,078 |
| Jul 19, 2024 | 39.51 | 39.51 | 39.07 | 39.12 | 39.12 | -0.64% | 43,582 |
| Jul 18, 2024 | 39.55 | 39.61 | 39.15 | 39.37 | 39.37 | 0.15% | 77,879 |
| Jul 17, 2024 | 38.87 | 39.36 | 38.87 | 39.31 | 39.31 | -1.33% | 90,422 |
| Jul 16, 2024 | 38.11 | 39.85 | 38.11 | 39.84 | 39.84 | 2.28% | 29,274 |
| Jul 15, 2024 | 39.24 | 39.41 | 38.95 | 38.95 | 38.95 | -0.51% | 44,008 |
| Jul 12, 2024 | 39.04 | 39.41 | 39.00 | 39.15 | 39.15 | -2.51% | 147,675 |
| Jul 11, 2024 | 40.98 | 40.98 | 40.15 | 40.16 | 40.16 | -2.43% | 53,674 |
| Jul 10, 2024 | 40.71 | 41.26 | 40.71 | 41.16 | 41.16 | 5.30% | 55,270 |
| Jul 9, 2024 | 38.77 | 39.13 | 38.77 | 39.09 | 39.09 | 1.48% | 28,161 |
| Jul 8, 2024 | 39.12 | 39.12 | 38.50 | 38.52 | 38.52 | -1.03% | 39,128 |
| Jul 5, 2024 | 38.87 | 38.92 | 38.69 | 38.92 | 38.92 | -0.36% | 51,277 |
| Jul 3, 2024 | 37.46 | 39.52 | 37.46 | 39.06 | 39.06 | -0.79% | 35,340 |