Skip to main content
Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
164.28
-5.98 (-3.51%)
Feb 21, 2025, 4:00 PM EST

Tokyo Electron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025164.65173.95164.20164.28164.28-3.51%844
Feb 20, 2025162.57172.94159.51170.26170.262.87%27,795
Feb 19, 2025174.98175.52165.11165.51165.513.30%355
Feb 18, 2025172.35172.35160.23160.23160.230.15%314
Feb 14, 2025168.77168.77159.89159.98159.98-5.57%14,070
Feb 13, 2025160.23169.43157.20169.43169.433.69%394
Feb 12, 2025163.40171.56163.40163.40163.40-4.02%230
Feb 11, 2025170.09170.32163.19170.25170.255.54%302
Feb 10, 2025164.28173.18161.31161.31161.31-0.85%538
Feb 7, 2025173.98173.98162.70162.70162.70-4.32%358
Feb 6, 2025180.22180.52169.68170.05170.052.14%254
Feb 5, 2025165.67176.45165.34166.49166.490.79%543
Feb 4, 2025173.53174.31164.46165.19165.190.68%241
Feb 3, 2025172.66173.20164.08164.08164.080.74%374
Jan 31, 2025163.16171.80162.88162.88162.881.98%19,328
Jan 30, 2025159.72168.78159.72159.72159.722.51%21,636
Jan 29, 2025155.81164.69155.71155.81155.811.17%218
Jan 28, 2025157.35162.21150.48154.00154.00-2.89%487
Jan 27, 2025157.86165.80157.54158.59158.59-7.41%533
Jan 24, 2025179.12179.29171.28171.28171.28-2.73%294
Jan 23, 2025176.10176.10169.65176.10176.100.49%519
Jan 22, 2025182.14182.14175.00175.25175.253.58%261
Jan 21, 2025178.31178.32166.99169.19169.190.93%3,719
Jan 17, 2025167.92180.10165.37167.64167.640.35%2,724
Jan 16, 2025167.05174.40167.05167.05167.053.92%389
Jan 15, 2025160.23168.39158.68160.74160.74-0.20%167
Jan 14, 2025160.79169.48160.22161.07161.07-2.25%292
Jan 13, 2025171.56173.00164.70164.79164.79-2.05%2,488
Jan 10, 2025170.00175.10167.68168.23168.23-0.50%2,339
Jan 8, 2025168.99169.08168.99169.08169.08-3.03%422
Jan 7, 2025170.00177.00163.85174.37174.377.40%726
Jan 6, 2025159.73162.35149.77162.35162.3510.13%5,598
Jan 3, 2025146.55155.85144.26147.41147.41-2.47%588
Jan 2, 2025146.46158.57146.46151.14151.144.92%353
Dec 31, 2024147.00155.97144.05144.05144.05-1.57%341
Dec 30, 2024152.10152.97146.35146.35146.35-1.31%992
Dec 27, 2024155.21155.21148.29148.29148.290.74%268
Dec 26, 2024146.00154.90143.82147.20147.20-0.73%1,154
Dec 24, 2024148.29155.16148.29148.29148.29-4.25%174
Dec 23, 2024146.00154.96146.00154.86154.864.46%1,227
Dec 20, 2024148.18155.00148.08148.25148.25-4.72%943
Dec 19, 2024155.45155.60147.70155.60155.603.73%1,398
Dec 18, 2024152.66160.64150.00150.00150.00-0.61%3,235
Dec 17, 2024150.66159.39150.66150.92150.92-1.32%453
Dec 16, 2024155.00158.76152.94152.94152.94-2.27%1,257
Dec 13, 2024161.00161.00156.14156.50156.50-5.82%666
Dec 12, 2024157.83166.32155.00166.18166.184.49%792
Dec 11, 2024157.42165.57157.39159.04159.041.74%986
Dec 10, 2024157.00163.00156.31156.31156.31-0.44%1,976
Dec 9, 2024163.00163.00157.00157.00157.001.29%1,473
Dec 6, 2024164.99165.04155.00155.00155.00-2.17%666
Dec 5, 2024168.19168.19158.44158.44158.44-1.19%675
Dec 4, 2024165.36169.61160.28160.35160.35-0.42%267
Dec 3, 2024161.90168.17161.03161.03161.03-0.61%683
Dec 2, 2024161.84162.05151.30162.02162.027.81%1,259
Nov 29, 2024159.42159.67150.15150.28150.284.91%769
Nov 27, 2024147.71153.04143.25143.25143.25-2.69%3,306
Nov 26, 2024148.73152.29145.03147.21147.21-4.54%1,439
Nov 25, 2024145.97154.80145.59154.21154.213.64%1,273
Nov 22, 2024148.53148.82140.16148.80148.803.23%770
Nov 21, 2024137.68144.14137.68144.14144.145.68%1,310
Nov 20, 2024136.39144.31134.41136.39136.39-1.72%2,194
Nov 19, 2024146.82147.05138.78138.78138.78-4.61%475
Nov 18, 2024145.49145.49134.89145.49145.49-0.74%658
Nov 15, 2024140.22146.58140.22146.58146.586.91%558
Nov 14, 2024134.45145.09134.45137.11137.11-5.60%1,023
Nov 13, 2024143.96150.44143.96145.24145.24-0.32%168
Nov 12, 2024153.55154.79139.85145.70145.70-1.01%537
Nov 11, 2024155.48155.58147.02147.20147.20-0.28%311
Nov 8, 2024147.78155.57146.62147.60147.60-4.43%579
Nov 7, 2024154.01154.44145.72154.44154.44-1.64%2,414
Nov 6, 2024157.02157.02150.33157.02157.024.18%603
Nov 5, 2024157.56157.56146.82150.72150.723.96%519
Nov 4, 2024144.98151.65143.67144.98144.980.31%638
Nov 1, 2024144.41150.82144.38144.53144.53-1.78%196
Oct 31, 2024146.84153.64146.84147.16147.16-3.64%3,826
Oct 30, 2024149.91161.51149.91152.72152.72-0.22%448
Oct 29, 2024152.88159.72150.64153.06153.060.04%228
Oct 28, 2024159.77162.00152.93153.00153.00-2.05%326
Oct 25, 2024153.15156.40149.22156.21156.210.86%1,006
Oct 24, 2024148.22154.88148.22154.88154.883.45%10,683
Oct 23, 2024152.22152.53146.90149.72149.72-2.71%1,396
Oct 22, 2024152.12153.88148.41153.88153.88-3.11%958
Oct 21, 2024158.82159.00152.88158.82158.821.37%13,121
Oct 18, 2024156.68162.62156.68156.68156.68-7,549
Oct 17, 2024156.68162.62155.39156.68156.68-4.02%370
Oct 16, 2024159.21166.29159.21163.25163.25-8.23%406
Oct 15, 2024175.00181.00167.31177.90177.900.35%35,928
Oct 14, 2024167.74178.36167.74177.27177.275.52%1,247
Oct 11, 2024168.09178.35165.74168.00168.000.24%622
Oct 10, 2024167.60174.95167.60167.60167.60-1.23%111
Oct 9, 2024169.68177.12169.68169.68169.68-3.01%85
Oct 8, 2024169.66179.95166.66174.95174.95-0.49%476
Oct 7, 2024177.80177.80167.42175.81175.81-1.12%1,536
Oct 4, 2024177.80180.25170.45177.80177.804.25%7,781
Oct 3, 2024183.40183.40167.40170.55170.55-4.85%352
Oct 2, 2024171.02182.33169.34179.25179.252.69%655
Oct 1, 2024185.29185.29173.84174.55174.55-0.18%988
Sep 30, 2024181.18181.18173.10174.86174.86-0.67%288
Sep 27, 2024181.61189.28174.77176.03176.03-1.20%450