Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
266.54
-11.88 (-4.27%)
Jan 29, 2026, 11:05 AM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 270.00 | 280.00 | 269.00 | 276.40 | 276.40 | 7.94% | 374 |
| Jan 14, 2026 | 252.42 | 265.77 | 252.42 | 256.06 | 256.06 | 1.32% | 194 |
| Jan 13, 2026 | 265.71 | 269.00 | 252.73 | 252.73 | 252.73 | 2.58% | 530 |
| Jan 12, 2026 | 245.48 | 270.00 | 239.51 | 246.37 | 246.37 | -4.16% | 302 |
| Jan 9, 2026 | 251.31 | 257.06 | 242.32 | 257.06 | 257.06 | 7.02% | 10,936 |
| Jan 8, 2026 | 244.10 | 244.10 | 228.53 | 240.21 | 240.21 | -4.58% | 154 |
| Jan 7, 2026 | 250.25 | 252.41 | 240.44 | 251.73 | 251.73 | 6.62% | 950 |
| Jan 6, 2026 | 235.41 | 242.34 | 235.25 | 236.09 | 236.09 | -0.83% | 277 |
| Jan 5, 2026 | 243.54 | 244.24 | 235.26 | 238.06 | 238.06 | 10.84% | 6,081 |
| Jan 2, 2026 | 224.85 | 225.95 | 213.68 | 214.77 | 214.77 | -3.91% | 349 |
| Dec 31, 2025 | 223.48 | 223.51 | 218.17 | 223.51 | 223.51 | 1.89% | 235 |
| Dec 30, 2025 | 215.01 | 224.82 | 215.01 | 219.37 | 219.37 | 3.86% | 45 |
| Dec 29, 2025 | 221.05 | 221.05 | 208.23 | 211.21 | 211.21 | -3.45% | 701 |
| Dec 26, 2025 | 216.00 | 227.28 | 216.00 | 218.75 | 218.75 | 6.17% | 355 |
| Dec 24, 2025 | 206.00 | 214.47 | 206.00 | 206.04 | 206.04 | 0.61% | 126 |
| Dec 23, 2025 | 213.22 | 213.22 | 204.68 | 204.79 | 204.79 | -2.56% | 285 |
| Dec 22, 2025 | 217.69 | 217.69 | 210.16 | 210.16 | 210.16 | 5.89% | 400 |
| Dec 19, 2025 | 193.65 | 211.40 | 193.65 | 198.46 | 198.46 | -1.26% | 517 |
| Dec 18, 2025 | 193.95 | 201.00 | 191.60 | 201.00 | 201.00 | 2.24% | 695 |
| Dec 17, 2025 | 199.78 | 205.50 | 194.37 | 196.60 | 196.60 | -0.28% | 281 |
| Dec 16, 2025 | 203.15 | 203.15 | 197.15 | 197.15 | 197.15 | -4.45% | 280 |
| Dec 15, 2025 | 195.47 | 206.33 | 195.47 | 206.33 | 206.33 | 0.39% | 387 |
| Dec 12, 2025 | 197.67 | 206.56 | 194.85 | 205.52 | 205.52 | -0.20% | 105 |
| Dec 11, 2025 | 204.06 | 214.80 | 204.06 | 205.94 | 205.94 | -0.49% | 127 |
| Dec 10, 2025 | 206.94 | 215.76 | 206.94 | 206.94 | 206.94 | -2.91% | 89 |
| Dec 9, 2025 | 209.28 | 222.68 | 209.28 | 213.14 | 213.14 | -1.99% | 351 |
| Dec 8, 2025 | 218.11 | 218.11 | 205.88 | 217.47 | 217.47 | 4.35% | 300 |
| Dec 5, 2025 | 208.20 | 219.99 | 208.20 | 208.42 | 208.42 | -5.20% | 1,035 |
| Dec 4, 2025 | 217.19 | 219.84 | 211.88 | 219.84 | 219.84 | 1.22% | 251 |
| Dec 3, 2025 | 203.40 | 217.20 | 203.40 | 217.20 | 217.20 | 8.95% | 1,736 |
| Dec 2, 2025 | 197.73 | 206.59 | 197.65 | 199.35 | 199.35 | 0.71% | 294 |
| Dec 1, 2025 | 206.20 | 206.27 | 194.96 | 197.95 | 197.95 | -5.81% | 196 |
| Nov 28, 2025 | 200.38 | 210.15 | 200.22 | 210.15 | 210.15 | 7.03% | 124 |
| Nov 26, 2025 | 206.12 | 208.69 | 194.10 | 196.35 | 196.35 | -1.15% | 534 |
| Nov 25, 2025 | 195.85 | 207.01 | 195.85 | 198.64 | 198.64 | 3.36% | 8,242 |
| Nov 24, 2025 | 188.43 | 201.02 | 188.43 | 192.18 | 192.18 | -3.72% | 91 |
| Nov 21, 2025 | 198.32 | 202.50 | 186.57 | 199.61 | 199.61 | -2.76% | 160 |
| Nov 20, 2025 | 212.84 | 212.84 | 194.79 | 205.27 | 205.27 | 2.64% | 1,355 |
| Nov 19, 2025 | 202.62 | 203.68 | 199.69 | 200.00 | 200.00 | 1.20% | 363 |
| Nov 18, 2025 | 205.75 | 205.75 | 196.62 | 197.63 | 197.63 | -5.64% | 1,787 |
| Nov 17, 2025 | 214.12 | 220.48 | 209.43 | 209.43 | 209.43 | 0.30% | 621 |
| Nov 14, 2025 | 206.62 | 208.80 | 206.57 | 208.80 | 208.80 | -3.57% | 222 |