Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
150.28
+1.88 (1.27%)
Aug 13, 2025, 4:00 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 151.70 | 151.70 | 142.35 | 150.28 | 150.28 | 1.27% | 430 |
| Aug 12, 2025 | 141.91 | 148.55 | 141.91 | 148.40 | 148.40 | 2.36% | 302 |
| Aug 11, 2025 | 145.11 | 150.85 | 141.31 | 144.98 | 144.98 | 2.02% | 10,425 |
| Aug 8, 2025 | 137.32 | 149.69 | 137.32 | 142.11 | 142.11 | 0.43% | 4,897 |
| Aug 7, 2025 | 139.61 | 145.94 | 139.10 | 141.50 | 141.50 | -4.64% | 2,837 |
| Aug 6, 2025 | 148.39 | 148.39 | 142.15 | 148.39 | 148.39 | -4.80% | 1,002 |
| Aug 5, 2025 | 155.59 | 158.70 | 144.60 | 155.88 | 155.88 | 4.56% | 245 |
| Aug 4, 2025 | 149.03 | 155.75 | 146.80 | 149.09 | 149.09 | -1.92% | 525 |
| Aug 1, 2025 | 152.63 | 152.63 | 141.55 | 152.01 | 152.01 | -3.09% | 2,219 |
| Jul 31, 2025 | 177.07 | 177.07 | 156.86 | 156.86 | 156.86 | -12.91% | 241 |
| Jul 30, 2025 | 187.90 | 187.90 | 180.10 | 180.10 | 180.10 | -4.42% | 2,198 |
| Jul 29, 2025 | 188.85 | 188.85 | 179.20 | 188.44 | 188.44 | -0.10% | 100 |
| Jul 28, 2025 | 185.00 | 189.34 | 179.97 | 188.63 | 188.63 | 1.42% | 136 |
| Jul 25, 2025 | 190.52 | 190.52 | 185.86 | 185.99 | 185.99 | -0.44% | 187 |
| Jul 24, 2025 | 184.49 | 196.80 | 184.49 | 186.82 | 186.82 | -2.27% | 164 |
| Jul 23, 2025 | 201.96 | 201.96 | 186.32 | 191.15 | 191.15 | 2.74% | 94 |
| Jul 22, 2025 | 183.33 | 193.75 | 183.33 | 186.06 | 186.06 | -0.07% | 706 |
| Jul 21, 2025 | 183.13 | 195.85 | 183.13 | 186.18 | 186.18 | 1.67% | 330 |
| Jul 18, 2025 | 193.46 | 193.46 | 183.13 | 183.13 | 183.13 | -3.41% | 169 |
| Jul 17, 2025 | 191.04 | 191.36 | 182.80 | 189.60 | 189.60 | 1.69% | 6,181 |
| Jul 16, 2025 | 179.81 | 192.55 | 179.81 | 186.46 | 186.46 | 3.92% | 300 |
| Jul 15, 2025 | 177.24 | 193.34 | 177.24 | 179.42 | 179.42 | 3.28% | 172 |
| Jul 14, 2025 | 170.53 | 184.69 | 170.53 | 173.73 | 173.73 | -1.66% | 290 |
| Jul 11, 2025 | 179.17 | 188.18 | 175.06 | 176.66 | 176.66 | -5.95% | 476 |
| Jul 10, 2025 | 188.71 | 188.71 | 177.70 | 187.83 | 187.83 | 3.55% | 128 |
| Jul 9, 2025 | 181.72 | 192.30 | 181.23 | 181.40 | 181.40 | -0.17% | 809 |
| Jul 8, 2025 | 191.91 | 192.18 | 181.67 | 181.71 | 181.71 | -4.79% | 12,786 |
| Jul 7, 2025 | 192.78 | 193.21 | 177.48 | 190.86 | 190.86 | 4.08% | 811 |
| Jul 3, 2025 | 186.00 | 195.27 | 183.37 | 183.38 | 183.38 | -0.96% | 313 |
| Jul 2, 2025 | 185.70 | 190.85 | 178.61 | 185.15 | 185.15 | 0.07% | 271 |
| Jul 1, 2025 | 192.57 | 193.29 | 182.27 | 185.02 | 185.02 | -4.63% | 242 |
| Jun 30, 2025 | 192.00 | 198.21 | 182.66 | 194.00 | 194.00 | 0.35% | 284 |
| Jun 27, 2025 | 190.00 | 194.00 | 186.38 | 193.32 | 193.32 | 7.66% | 6,755 |
| Jun 26, 2025 | 178.00 | 188.00 | 177.20 | 179.57 | 179.57 | 6.91% | 26,162 |
| Jun 25, 2025 | 175.00 | 175.99 | 167.92 | 167.96 | 167.96 | 2.10% | 479 |
| Jun 24, 2025 | 172.25 | 172.29 | 163.96 | 164.50 | 164.50 | 3.17% | 102 |
| Jun 23, 2025 | 153.81 | 169.21 | 153.81 | 159.45 | 159.45 | 0.01% | 438 |
| Jun 20, 2025 | 170.76 | 172.49 | 159.27 | 159.43 | 159.43 | -7.46% | 4,143 |
| Jun 18, 2025 | 172.30 | 172.49 | 164.22 | 172.28 | 172.28 | 4.73% | 358 |
| Jun 17, 2025 | 174.91 | 174.91 | 164.20 | 164.51 | 164.51 | 1.63% | 248 |
| Jun 16, 2025 | 171.79 | 171.99 | 161.87 | 161.87 | 161.87 | -0.02% | 496 |
| Jun 13, 2025 | 171.13 | 173.40 | 159.55 | 161.90 | 161.90 | -3.29% | 3,288 |
| Jun 12, 2025 | 174.15 | 175.00 | 165.32 | 167.42 | 167.42 | 1.14% | 296 |
| Jun 11, 2025 | 172.89 | 173.29 | 165.52 | 165.53 | 165.53 | 3.63% | 392 |
| Jun 10, 2025 | 169.08 | 169.38 | 156.04 | 159.73 | 159.73 | -0.76% | 259 |
| Jun 9, 2025 | 158.00 | 170.93 | 158.00 | 160.96 | 160.96 | 2.73% | 8,510 |
| Jun 6, 2025 | 165.57 | 170.54 | 156.68 | 156.68 | 156.68 | -0.32% | 810 |
| Jun 5, 2025 | 157.35 | 167.95 | 157.14 | 157.18 | 157.18 | -2.51% | 425 |
| Jun 4, 2025 | 151.67 | 161.28 | 151.67 | 161.23 | 161.23 | 7.83% | 384 |
| Jun 3, 2025 | 152.40 | 161.99 | 149.52 | 149.52 | 149.52 | -9.05% | 270 |