Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
234.69
+0.52 (0.22%)
At close: Mar 30, 2026
TOELF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 235.67 | 248.47 | 234.69 | 234.69 | 234.69 | 0.22% | 474 |
| Mar 27, 2026 | 226.91 | 246.66 | 226.91 | 234.17 | 234.17 | -3.62% | 555 |
| Mar 26, 2026 | 259.59 | 259.66 | 242.96 | 242.96 | 242.96 | -7.01% | 735 |
| Mar 25, 2026 | 247.83 | 261.46 | 247.83 | 261.28 | 261.28 | 5.60% | 1,847 |
| Mar 24, 2026 | 242.63 | 252.76 | 242.63 | 247.43 | 247.43 | 1.50% | 5,696 |
| Mar 23, 2026 | 242.06 | 253.00 | 242.06 | 243.78 | 243.78 | 5.53% | 550 |
| Mar 20, 2026 | 242.60 | 250.40 | 231.00 | 231.00 | 231.00 | -4.77% | 423 |
| Mar 19, 2026 | 244.00 | 250.49 | 242.58 | 242.58 | 242.58 | -0.54% | 556 |
| Mar 18, 2026 | 247.59 | 256.91 | 243.90 | 243.90 | 243.89 | 0.76% | 329 |
| Mar 17, 2026 | 248.72 | 249.64 | 240.04 | 242.05 | 242.05 | -5.18% | 117,584 |
| Mar 16, 2026 | 254.80 | 255.28 | 238.44 | 255.28 | 255.28 | 7.26% | 415 |
| Mar 13, 2026 | 240.63 | 248.52 | 238.00 | 238.00 | 238.00 | -6.16% | 416 |
| Mar 12, 2026 | 257.10 | 257.19 | 239.50 | 253.62 | 253.62 | -2.64% | 1,026 |
| Mar 11, 2026 | 247.28 | 262.40 | 242.25 | 260.50 | 260.50 | 2.90% | 900 |
| Mar 10, 2026 | 262.55 | 264.74 | 249.69 | 253.15 | 253.15 | -0.46% | 636 |
| Mar 9, 2026 | 238.00 | 258.20 | 238.00 | 254.33 | 254.33 | 1.80% | 455 |
| Mar 6, 2026 | 264.11 | 264.11 | 245.55 | 249.82 | 249.82 | -6.27% | 563 |
| Mar 5, 2026 | 261.84 | 271.36 | 251.00 | 266.54 | 266.54 | -0.90% | 722 |
| Mar 4, 2026 | 256.89 | 272.80 | 256.89 | 268.96 | 268.96 | 1.04% | 811 |
| Mar 3, 2026 | 271.22 | 271.22 | 247.81 | 266.20 | 266.20 | -2.30% | 1,020 |
| Mar 2, 2026 | 264.28 | 282.86 | 264.28 | 272.46 | 272.46 | -3.39% | 1,340 |
| Feb 27, 2026 | 270.99 | 284.68 | 270.71 | 282.01 | 282.01 | -0.13% | 39,193 |
| Feb 26, 2026 | 299.79 | 299.79 | 281.65 | 282.37 | 282.37 | -3.86% | 454 |
| Feb 25, 2026 | 306.01 | 306.01 | 291.45 | 293.71 | 293.71 | 2.00% | 945 |
| Feb 24, 2026 | 296.36 | 298.00 | 285.59 | 287.95 | 287.95 | -0.27% | 179 |
| Feb 23, 2026 | 288.68 | 289.02 | 283.00 | 288.74 | 288.74 | 0.96% | 332 |
| Feb 20, 2026 | 283.20 | 286.96 | 283.20 | 286.00 | 286.00 | -0.63% | 266 |
| Feb 19, 2026 | 289.88 | 290.68 | 281.72 | 287.80 | 287.80 | 1.65% | 119,353 |
| Feb 18, 2026 | 291.16 | 296.22 | 282.47 | 283.14 | 283.14 | 1.45% | 75,204 |
| Feb 17, 2026 | 281.80 | 281.80 | 263.07 | 279.08 | 279.08 | -0.54% | 574 |
| Feb 13, 2026 | 268.84 | 285.30 | 268.84 | 280.59 | 280.59 | 2.88% | 344 |
| Feb 12, 2026 | 277.97 | 277.97 | 255.57 | 272.72 | 272.72 | -1.28% | 1,105 |
| Feb 11, 2026 | 279.97 | 280.21 | 265.44 | 276.26 | 276.26 | 2.13% | 563 |
| Feb 10, 2026 | 272.85 | 276.40 | 266.34 | 270.49 | 270.49 | 0.72% | 1,611 |
| Feb 9, 2026 | 266.76 | 270.56 | 258.91 | 268.56 | 268.56 | 1.79% | 1,275 |
| Feb 6, 2026 | 262.87 | 263.84 | 258.85 | 263.84 | 263.84 | 3.92% | 123,865 |
| Feb 5, 2026 | 262.51 | 263.74 | 251.34 | 253.88 | 253.88 | -4.27% | 27,758 |
| Feb 4, 2026 | 254.74 | 269.33 | 253.05 | 265.20 | 265.20 | -1.26% | 4,305 |
| Feb 3, 2026 | 264.01 | 272.15 | 258.38 | 268.60 | 268.60 | 1.58% | 247 |
| Feb 2, 2026 | 261.76 | 264.70 | 250.75 | 264.43 | 264.43 | -4.00% | 257 |
| Jan 30, 2026 | 261.20 | 278.73 | 261.19 | 275.44 | 275.44 | 5.46% | 341 |
| Jan 29, 2026 | 278.99 | 284.15 | 261.19 | 261.19 | 261.19 | -6.19% | 415 |
| Jan 28, 2026 | 279.85 | 300.81 | 277.67 | 278.42 | 278.42 | 1.92% | 685 |
| Jan 27, 2026 | 276.43 | 276.78 | 268.79 | 273.19 | 273.19 | 0.14% | 348 |
| Jan 26, 2026 | 275.77 | 276.36 | 263.20 | 272.80 | 272.80 | 2.17% | 685 |
| Jan 23, 2026 | 272.24 | 272.24 | 261.32 | 267.00 | 267.00 | -2.55% | 247 |
| Jan 22, 2026 | 271.66 | 279.46 | 269.00 | 274.00 | 274.00 | 2.93% | 212 |
| Jan 21, 2026 | 269.94 | 270.05 | 250.52 | 266.20 | 266.20 | 4.69% | 891 |
| Jan 20, 2026 | 253.65 | 262.04 | 253.65 | 254.28 | 254.28 | -4.20% | 1,948 |
| Jan 16, 2026 | 277.00 | 277.00 | 265.35 | 265.42 | 265.42 | -3.97% | 583 |