Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS
· Delayed Price · Currency is USD
39.67
+0.16 (0.40%)
May 2, 2025, 3:59 PM EDT
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 40.52 | 40.52 | 39.20 | 39.67 | 39.67 | 0.40% | 127,417 |
| May 1, 2025 | 40.80 | 40.80 | 39.06 | 39.51 | 39.51 | -0.79% | 135,352 |
| Apr 30, 2025 | 39.01 | 40.49 | 39.01 | 39.83 | 39.83 | -0.09% | 92,761 |
| Apr 29, 2025 | 39.26 | 39.99 | 39.26 | 39.86 | 39.86 | 0.63% | 59,219 |
| Apr 28, 2025 | 39.40 | 39.76 | 39.24 | 39.61 | 39.61 | 1.05% | 64,078 |
| Apr 25, 2025 | 40.12 | 40.12 | 38.81 | 39.20 | 39.20 | -1.36% | 62,318 |
| Apr 24, 2025 | 38.84 | 40.52 | 38.84 | 39.74 | 39.74 | 3.68% | 65,286 |
| Apr 23, 2025 | 38.37 | 38.80 | 38.05 | 38.33 | 38.33 | 2.13% | 53,599 |
| Apr 22, 2025 | 37.86 | 37.86 | 37.29 | 37.53 | 37.53 | 1.98% | 94,990 |
| Apr 21, 2025 | 35.13 | 37.02 | 35.13 | 36.80 | 36.80 | -0.43% | 83,485 |
| Apr 17, 2025 | 35.29 | 38.15 | 35.29 | 36.96 | 36.96 | 5.03% | 158,361 |
| Apr 16, 2025 | 36.00 | 36.00 | 35.12 | 35.19 | 35.19 | -0.57% | 93,457 |
| Apr 15, 2025 | 35.52 | 35.65 | 35.36 | 35.39 | 35.39 | 0.85% | 136,130 |
| Apr 14, 2025 | 34.11 | 35.76 | 34.11 | 35.09 | 35.09 | 0.60% | 120,546 |
| Apr 11, 2025 | 33.87 | 35.05 | 33.55 | 34.88 | 34.88 | 2.95% | 466,187 |
| Apr 10, 2025 | 35.54 | 35.66 | 33.85 | 33.88 | 33.88 | -5.10% | 313,524 |
| Apr 9, 2025 | 33.94 | 35.82 | 32.45 | 35.70 | 35.70 | 6.09% | 420,632 |
| Apr 8, 2025 | 35.79 | 35.79 | 33.08 | 33.65 | 33.65 | 4.70% | 212,159 |
| Apr 7, 2025 | 30.14 | 33.40 | 30.14 | 32.14 | 32.14 | -5.16% | 212,987 |
| Apr 4, 2025 | 32.85 | 36.88 | 32.85 | 33.89 | 33.89 | -7.71% | 113,043 |
| Apr 3, 2025 | 39.08 | 39.08 | 36.72 | 36.72 | 36.72 | -6.25% | 78,091 |
| Apr 2, 2025 | 40.44 | 40.44 | 38.20 | 39.17 | 39.17 | 0.56% | 74,642 |
| Apr 1, 2025 | 38.62 | 39.01 | 38.50 | 38.95 | 38.95 | 0.21% | 64,434 |
| Mar 31, 2025 | 39.71 | 39.71 | 38.43 | 38.87 | 38.87 | -2.65% | 73,099 |
| Mar 28, 2025 | 41.57 | 41.57 | 39.19 | 39.93 | 39.93 | -1.19% | 68,826 |
| Mar 27, 2025 | 41.68 | 41.68 | 40.01 | 40.41 | 40.41 | 1.25% | 72,600 |
| Mar 26, 2025 | 39.50 | 40.19 | 39.50 | 39.91 | 39.91 | -0.37% | 58,686 |
| Mar 25, 2025 | 39.22 | 40.06 | 39.22 | 40.06 | 40.06 | 0.28% | 59,880 |
| Mar 24, 2025 | 40.37 | 40.37 | 39.13 | 39.95 | 39.95 | -0.63% | 64,207 |
| Mar 21, 2025 | 41.50 | 41.50 | 39.89 | 40.20 | 40.20 | -0.75% | 84,877 |
| Mar 20, 2025 | 40.90 | 41.07 | 40.10 | 40.51 | 40.51 | -0.71% | 68,836 |
| Mar 19, 2025 | 42.02 | 42.02 | 39.85 | 40.79 | 40.79 | 1.05% | 227,351 |
| Mar 18, 2025 | 39.25 | 40.51 | 39.25 | 40.37 | 40.37 | 4.18% | 219,583 |
| Mar 17, 2025 | 38.40 | 38.92 | 38.40 | 38.75 | 38.75 | 1.60% | 136,331 |
| Mar 14, 2025 | 37.75 | 38.14 | 37.72 | 38.14 | 38.14 | 1.46% | 57,408 |
| Mar 13, 2025 | 38.92 | 38.92 | 36.00 | 37.59 | 37.59 | 1.51% | 104,095 |
| Mar 12, 2025 | 36.65 | 37.14 | 36.52 | 37.03 | 37.03 | 4.60% | 83,054 |
| Mar 11, 2025 | 36.56 | 36.56 | 35.19 | 35.40 | 35.40 | -1.42% | 123,507 |
| Mar 10, 2025 | 36.34 | 36.34 | 35.67 | 35.91 | 35.91 | -1.40% | 88,869 |
| Mar 7, 2025 | 37.59 | 37.59 | 36.03 | 36.42 | 36.42 | -0.22% | 123,689 |
| Mar 6, 2025 | 36.85 | 36.93 | 36.46 | 36.50 | 36.50 | -1.12% | 122,819 |
| Mar 5, 2025 | 35.64 | 37.08 | 35.64 | 36.92 | 36.92 | 1.39% | 93,341 |
| Mar 4, 2025 | 37.95 | 37.95 | 36.11 | 36.41 | 36.41 | -0.84% | 91,063 |
| Mar 3, 2025 | 37.13 | 37.27 | 36.72 | 36.72 | 36.72 | 3.47% | 117,081 |
| Feb 28, 2025 | 36.60 | 36.60 | 35.22 | 35.49 | 35.49 | 2.75% | 113,216 |
| Feb 27, 2025 | 34.55 | 34.87 | 34.54 | 34.54 | 34.54 | 1.50% | 74,597 |
| Feb 26, 2025 | 33.64 | 34.30 | 33.64 | 34.03 | 34.03 | -0.90% | 80,714 |
| Feb 25, 2025 | 34.33 | 34.52 | 34.20 | 34.34 | 34.34 | 1.90% | 75,562 |
| Feb 24, 2025 | 33.68 | 33.77 | 32.93 | 33.70 | 33.70 | 0.30% | 149,106 |
| Feb 21, 2025 | 33.82 | 34.89 | 33.60 | 33.60 | 33.60 | -0.49% | 59,785 |