Tokyo Electron Limited (TOELF)
OTCMKTS
· Delayed Price · Currency is USD
134.98
+1.97 (1.48%)
Apr 22, 2025, 4:00 PM EDT
Tokyo Electron Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 135.79 | 143.78 | 135.79 | 135.79 | 135.79 | 0.60% | 7,589 |
Apr 22, 2025 | 141.07 | 141.09 | 132.95 | 134.98 | 134.98 | 1.48% | 21,463 |
Apr 21, 2025 | 142.55 | 142.55 | 132.27 | 133.01 | 133.01 | -2.26% | 13,158 |
Apr 17, 2025 | 142.00 | 144.40 | 133.36 | 136.08 | 136.08 | -4.26% | 368 |
Apr 16, 2025 | 136.14 | 145.71 | 132.97 | 142.14 | 142.14 | 3.57% | 641 |
Apr 15, 2025 | 137.09 | 145.32 | 136.92 | 137.24 | 137.24 | -1.05% | 3,451 |
Apr 14, 2025 | 138.72 | 144.93 | 136.65 | 138.69 | 138.69 | 3.96% | 873 |
Apr 11, 2025 | 132.28 | 141.64 | 129.70 | 133.41 | 133.41 | 5.31% | 1,078 |
Apr 10, 2025 | 129.57 | 135.69 | 125.54 | 126.69 | 126.69 | -6.97% | 1,450 |
Apr 9, 2025 | 123.62 | 136.18 | 117.50 | 136.18 | 136.18 | 7.95% | 5,686 |
Apr 8, 2025 | 126.27 | 132.82 | 120.89 | 126.16 | 126.16 | 5.72% | 2,822 |
Apr 7, 2025 | 119.39 | 127.75 | 112.54 | 119.33 | 119.33 | 0.07% | 2,446 |
Apr 4, 2025 | 132.80 | 132.80 | 119.25 | 119.25 | 119.25 | -7.66% | 2,452 |
Apr 3, 2025 | 126.88 | 136.74 | 126.88 | 129.14 | 129.14 | -3.95% | 1,151 |
Apr 2, 2025 | 132.76 | 139.26 | 132.76 | 134.44 | 134.44 | 1.44% | 930 |
Apr 1, 2025 | 132.58 | 138.67 | 132.54 | 132.54 | 132.54 | 0.27% | 664 |
Mar 31, 2025 | 141.96 | 141.96 | 131.13 | 132.18 | 132.18 | -3.61% | 296 |
Mar 28, 2025 | 137.45 | 145.48 | 137.11 | 137.13 | 135.03 | -4.45% | 868 |
Mar 27, 2025 | 151.79 | 153.55 | 142.00 | 143.51 | 141.31 | -2.05% | 1,142 |
Mar 26, 2025 | 155.19 | 155.19 | 146.48 | 146.51 | 144.27 | -1.19% | 282 |
Mar 25, 2025 | 145.56 | 154.42 | 145.45 | 148.28 | 146.01 | -3.54% | 368 |
Mar 24, 2025 | 144.71 | 153.72 | 144.71 | 153.72 | 151.37 | 2.39% | 403 |
Mar 21, 2025 | 156.72 | 156.72 | 144.21 | 150.14 | 147.84 | 0.92% | 179 |
Mar 20, 2025 | 142.40 | 152.78 | 142.40 | 148.76 | 146.48 | -2.59% | 247 |
Mar 19, 2025 | 152.39 | 152.75 | 144.17 | 152.71 | 150.38 | 6.26% | 277 |
Mar 18, 2025 | 141.55 | 153.60 | 141.55 | 143.72 | 141.52 | -1.19% | 1,352 |
Mar 17, 2025 | 151.17 | 151.39 | 144.63 | 145.45 | 143.23 | 0.92% | 225 |
Mar 14, 2025 | 144.13 | 150.52 | 143.15 | 144.13 | 141.92 | -2.65% | 868 |
Mar 13, 2025 | 148.16 | 148.16 | 140.12 | 148.05 | 145.78 | 3.37% | 301 |
Mar 12, 2025 | 149.56 | 151.02 | 143.14 | 143.23 | 141.04 | -2.82% | 2,378 |
Mar 11, 2025 | 140.57 | 147.96 | 140.10 | 147.38 | 145.12 | 4.27% | 30,784 |
Mar 10, 2025 | 141.72 | 149.45 | 140.56 | 141.35 | 139.19 | -3.65% | 670 |
Mar 7, 2025 | 136.25 | 147.03 | 136.25 | 146.70 | 144.45 | 4.10% | 1,701 |
Mar 6, 2025 | 141.12 | 147.63 | 138.95 | 140.91 | 138.76 | -2.96% | 40,948 |
Mar 5, 2025 | 143.49 | 151.90 | 140.75 | 145.21 | 142.98 | 0.59% | 368 |
Mar 4, 2025 | 146.47 | 152.35 | 144.35 | 144.35 | 142.14 | 0.55% | 16,185 |
Mar 3, 2025 | 145.54 | 154.43 | 143.56 | 143.56 | 141.36 | -5.64% | 400 |
Feb 28, 2025 | 142.89 | 152.14 | 142.89 | 152.14 | 149.81 | 2.46% | 1,123 |
Feb 27, 2025 | 149.41 | 160.46 | 148.48 | 148.48 | 146.21 | -2.92% | 330 |
Feb 26, 2025 | 155.00 | 159.70 | 152.88 | 152.95 | 150.61 | -4.77% | 617 |
Feb 25, 2025 | 162.50 | 166.39 | 153.50 | 160.60 | 158.15 | -2.43% | 2,435 |
Feb 24, 2025 | 164.67 | 172.24 | 164.61 | 164.61 | 162.09 | 0.20% | 730 |
Feb 21, 2025 | 164.65 | 173.95 | 164.20 | 164.28 | 161.76 | -3.51% | 844 |
Feb 20, 2025 | 162.57 | 172.94 | 159.51 | 170.26 | 167.65 | 2.87% | 27,795 |
Feb 19, 2025 | 174.98 | 175.52 | 165.11 | 165.51 | 162.98 | 3.30% | 355 |
Feb 18, 2025 | 172.35 | 172.35 | 160.23 | 160.23 | 157.78 | 0.15% | 314 |
Feb 14, 2025 | 168.77 | 168.77 | 159.89 | 159.98 | 157.54 | -5.57% | 14,070 |
Feb 13, 2025 | 160.23 | 169.43 | 157.20 | 169.43 | 166.83 | 3.69% | 394 |
Feb 12, 2025 | 163.40 | 171.56 | 163.40 | 163.40 | 160.90 | -4.02% | 230 |
Feb 11, 2025 | 170.09 | 170.32 | 163.19 | 170.25 | 167.64 | 5.54% | 302 |