Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS · Delayed Price · Currency is USD
3.650
-0.115 (-3.05%)
At close: Nov 6, 2026
TKOMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.64 | 3.79 | 3.51 | 3.65 | 3.65 | -3.05% | 1,452,359 |
| Nov 5, 2026 | 3.68 | 3.98 | 3.68 | 3.77 | 3.77 | -0.13% | 1,316,238 |
| Nov 4, 2026 | 3.76 | 3.80 | 3.67 | 3.77 | 3.77 | 2.45% | 1,354,709 |
| Nov 3, 2026 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.27% | 1,019,867 |
| Nov 2, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | 0.82% | 1,359,677 |
| Oct 30, 2026 | 3.65 | 3.69 | 3.65 | 3.66 | 3.66 | 1.67% | 1,000,435 |
| Oct 29, 2026 | 3.59 | 3.65 | 3.45 | 3.60 | 3.60 | 2.27% | 1,209,736 |
| Oct 28, 2026 | 3.38 | 3.66 | 3.38 | 3.52 | 3.52 | -4.61% | 1,021,003 |
| Oct 27, 2026 | 3.75 | 3.75 | 3.55 | 3.69 | 3.69 | -1.86% | 1,714,012 |
| Oct 26, 2026 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | 1.08% | 4,374,841 |
| Oct 23, 2026 | 3.72 | 3.78 | 3.51 | 3.72 | 3.72 | 1.92% | 4,268,527 |
| Oct 22, 2026 | 3.57 | 3.78 | 3.57 | 3.65 | 3.65 | 3.11% | 864,368 |
| Oct 21, 2026 | 3.47 | 3.63 | 3.47 | 3.54 | 3.54 | 2.61% | 1,267,947 |
| Oct 20, 2026 | 3.48 | 3.54 | 3.31 | 3.45 | 3.45 | -0.86% | 1,149,409 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.37 | 3.48 | 3.48 | - | 1,578,319 |
| 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% | 5,421,222 |
| 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% | 1,894,002 |
| 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 |