Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
199.92
+4.93 (2.53%)
Oct 6, 2025, 9:30 AM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 211.31 | 211.35 | 197.47 | 199.92 | 199.92 | 2.53% | 655 |
| Oct 3, 2025 | 187.86 | 199.63 | 186.46 | 194.99 | 194.99 | 1.10% | 268 |
| Oct 2, 2025 | 185.70 | 196.07 | 180.71 | 192.87 | 192.87 | 9.22% | 264 |
| Oct 1, 2025 | 171.68 | 185.29 | 171.35 | 176.58 | 176.58 | -0.80% | 13,198 |
| Sep 30, 2025 | 182.58 | 182.58 | 170.00 | 178.00 | 178.00 | 0.32% | 2,508 |
| Sep 29, 2025 | 185.60 | 185.76 | 177.43 | 177.43 | 177.43 | -1.97% | 1,258 |
| Sep 26, 2025 | 168.64 | 180.99 | 168.64 | 180.99 | 180.99 | 1.35% | 299 |
| Sep 25, 2025 | 178.58 | 186.47 | 178.58 | 178.58 | 178.58 | 2.19% | 621 |
| Sep 24, 2025 | 181.55 | 189.35 | 174.75 | 174.75 | 174.75 | -2.03% | 546 |
| Sep 23, 2025 | 175.87 | 187.21 | 175.69 | 178.38 | 178.38 | -1.11% | 408 |
| Sep 22, 2025 | 174.97 | 187.44 | 174.79 | 180.39 | 180.39 | 0.56% | 670 |
| Sep 19, 2025 | 168.91 | 179.39 | 166.70 | 179.39 | 179.39 | 5.66% | 13,842 |
| Sep 18, 2025 | 172.87 | 184.15 | 169.79 | 169.79 | 169.79 | 7.36% | 226 |
| Sep 17, 2025 | 165.00 | 169.95 | 158.15 | 158.15 | 158.15 | 1.40% | 6,207 |
| Sep 16, 2025 | 155.96 | 161.84 | 155.96 | 155.96 | 155.96 | 4.94% | 335 |
| Sep 15, 2025 | 157.91 | 157.93 | 145.60 | 148.62 | 148.62 | 0.02% | 633 |
| Sep 12, 2025 | 148.59 | 157.68 | 148.59 | 148.59 | 148.59 | 3.12% | 291 |
| Sep 11, 2025 | 142.25 | 151.50 | 142.25 | 144.10 | 144.10 | 2.97% | 15,670 |
| Sep 10, 2025 | 145.00 | 150.78 | 137.25 | 139.94 | 139.94 | -4.43% | 431 |
| Sep 9, 2025 | 147.35 | 149.03 | 137.37 | 146.43 | 146.43 | 5.29% | 186 |
| Sep 8, 2025 | 145.28 | 145.28 | 139.07 | 139.07 | 139.07 | 3.76% | 1,054 |
| Sep 5, 2025 | 142.13 | 142.13 | 134.03 | 134.03 | 134.03 | -2.33% | 1,375 |
| Sep 4, 2025 | 139.88 | 140.53 | 133.76 | 137.22 | 137.22 | 3.13% | 507 |
| Sep 3, 2025 | 133.73 | 139.63 | 132.33 | 133.05 | 133.05 | -4.00% | 353 |
| Sep 2, 2025 | 142.33 | 142.33 | 131.36 | 138.59 | 138.59 | -2.42% | 354 |
| Aug 29, 2025 | 134.35 | 142.63 | 133.87 | 142.03 | 142.03 | 3.32% | 289 |
| Aug 28, 2025 | 145.46 | 145.50 | 136.32 | 137.46 | 137.46 | -3.31% | 319 |
| Aug 27, 2025 | 133.51 | 142.20 | 133.51 | 142.17 | 142.17 | 0.30% | 413 |
| Aug 26, 2025 | 132.91 | 141.75 | 132.91 | 141.75 | 141.75 | 1.25% | 1,055 |
| Aug 25, 2025 | 130.17 | 141.18 | 130.17 | 140.00 | 140.00 | -2.13% | 664 |
| Aug 22, 2025 | 139.72 | 143.04 | 131.63 | 143.04 | 143.04 | 0.70% | 1,294 |
| Aug 21, 2025 | 142.49 | 142.49 | 133.82 | 142.04 | 142.04 | 3.22% | 877 |
| Aug 20, 2025 | 141.78 | 148.62 | 134.47 | 137.62 | 137.62 | -0.64% | 404 |
| Aug 19, 2025 | 148.37 | 148.37 | 137.69 | 138.50 | 138.50 | -5.88% | 393 |
| Aug 18, 2025 | 149.45 | 149.45 | 138.73 | 147.16 | 147.16 | 1.46% | 279 |
| Aug 15, 2025 | 142.24 | 151.16 | 142.24 | 145.04 | 145.04 | 2.97% | 258 |
| Aug 14, 2025 | 148.39 | 148.92 | 138.20 | 140.85 | 140.85 | -6.27% | 278 |
| 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 |