Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS · Delayed Price · Currency is USD
3.480
+0.090 (2.65%)
At close: Oct 16, 2026
TKOMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | 2.65% | 2,169,361 |
| Oct 15, 2026 | 3.36 | 3.50 | 3.36 | 3.39 | 3.39 | 3.99% | 5,416,421 |
| Oct 14, 2026 | 3.38 | 3.47 | 3.21 | 3.26 | 3.26 | -4.12% | 6,463,860 |
| Oct 13, 2026 | 3.51 | 3.51 | 3.38 | 3.40 | 3.40 | 0.89% | 1,159,328 |
| Oct 12, 2026 | 3.20 | 3.41 | 3.20 | 3.37 | 3.37 | -0.88% | 1,882,116 |
| Oct 9, 2026 | 3.23 | 3.43 | 3.23 | 3.40 | 3.40 | 1.49% | 3,960,946 |
| Oct 8, 2026 | 3.38 | 3.40 | 3.30 | 3.35 | 3.35 | 0.60% | 1,520,091 |
| Oct 7, 2026 | 3.31 | 3.43 | 3.29 | 3.33 | 3.33 | -1.09% | 3,732,139 |
| Oct 6, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.37 | 1.84% | 7,805,850 |
| Oct 5, 2026 | 3.20 | 3.33 | 3.20 | 3.31 | 3.31 | -0.68% | 1,146,375 |
| Oct 2, 2026 | 3.31 | 3.40 | 3.24 | 3.33 | 3.33 | -1.13% | 2,053,785 |
| Oct 1, 2026 | 3.44 | 3.44 | 3.33 | 3.37 | 3.37 | -4.81% | 2,169,750 |
| Sep 30, 2026 | 3.49 | 3.87 | 3.49 | 3.54 | 3.54 | 2.02% | 9,633,660 |
| Sep 29, 2026 | 3.65 | 3.65 | 3.35 | 3.47 | 3.47 | -2.11% | 1,316,880 |
| Sep 28, 2026 | 3.56 | 3.67 | 3.47 | 3.54 | 3.54 | 0.21% | 1,359,360 |
| Sep 25, 2026 | 3.24 | 3.61 | 3.24 | 3.53 | 3.53 | 6.00% | 3,589,350 |
| Sep 24, 2026 | 3.46 | 3.47 | 3.32 | 3.33 | 3.33 | -3.42% | 4,224,240 |
| Sep 23, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -2.41% | 1,092,930 |
| Sep 22, 2026 | 3.53 | 3.59 | 3.50 | 3.54 | 3.54 | 0.68% | 1,105,605 |
| Sep 21, 2026 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | 0.51% | 994,020 |
| Sep 18, 2026 | 3.57 | 3.57 | 3.47 | 3.50 | 3.50 | -2.11% | 10,172,895 |
| Sep 17, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 3.06% | 8,059,935 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.45 | 3.47 | 3.46 | -0.59% | 1,162,200 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.46 | 3.49 | 3.49 | -1.34% | 1,087,905 |
| Sep 14, 2026 | 3.53 | 3.56 | 3.53 | 3.53 | 3.53 | 1.34% | 1,079,625 |
| Sep 11, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.49 | 4.73% | 836,910 |
| Sep 10, 2026 | 3.25 | 3.39 | 3.25 | 3.33 | 3.33 | 0.32% | 632,415 |
| Sep 9, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -2.43% | 1,268,295 |
| Sep 8, 2026 | 3.54 | 3.54 | 3.39 | 3.40 | 3.40 | -0.47% | 895,200 |
| Sep 4, 2026 | 3.43 | 3.44 | 3.40 | 3.42 | 3.42 | -0.37% | 853,395 |
| Sep 3, 2026 | 3.47 | 3.47 | 3.38 | 3.43 | 3.43 | 3.94% | 898,320 |
| Sep 2, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 2.83% | 990,045 |
| Sep 1, 2026 | 3.21 | 3.23 | 3.21 | 3.21 | 3.21 | 0.27% | 693,090 |
| Aug 31, 2026 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | -0.41% | 1,378,740 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | 0.58% | 1,005,540 |
| Aug 27, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.19 | 0.27% | 1,272,750 |
| Aug 26, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.13% | 1,227,645 |
| Aug 25, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | 4.59% | 1,569,630 |
| Aug 24, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -0.95% | 1,559,415 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 1.54% | 1,613,835 |
| Aug 20, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -1.00% | 1,384,485 |
| Aug 19, 2026 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | 0.17% | 1,761,720 |
| Aug 18, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -2.61% | 1,110,255 |
| Aug 17, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.93% | 2,417,175 |
| Aug 14, 2026 | 3.14 | 3.22 | 3.14 | 3.17 | 3.17 | -0.94% | 820,890 |
| Aug 13, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -2.20% | 768,720 |
| Aug 12, 2026 | 3.27 | 3.39 | 3.25 | 3.27 | 3.27 | 0.27% | 1,080,585 |
| Aug 11, 2026 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | 0.25% | 934,395 |
| Aug 10, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.25 | -3.62% | 1,233,300 |
| Aug 7, 2026 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | 2.49% | 831,930 |