Tokyo Electron Limited (TOELF)
OTCMKTS
· Delayed Price · Currency is USD
132.18
-4.95 (-3.61%)
Mar 31, 2025, 9:30 AM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 164.28 | 173.18 | 161.31 | 161.31 | 158.84 | -0.85% | 538 |
| Feb 7, 2025 | 173.98 | 173.98 | 162.70 | 162.70 | 160.21 | -4.32% | 358 |
| Feb 6, 2025 | 180.22 | 180.52 | 169.68 | 170.05 | 167.45 | 2.14% | 254 |
| Feb 5, 2025 | 165.67 | 176.45 | 165.34 | 166.49 | 163.94 | 0.79% | 543 |
| Feb 4, 2025 | 173.53 | 174.31 | 164.46 | 165.19 | 162.66 | 0.68% | 241 |
| Feb 3, 2025 | 172.66 | 173.20 | 164.08 | 164.08 | 161.57 | 0.74% | 374 |
| Jan 31, 2025 | 163.16 | 171.80 | 162.88 | 162.88 | 160.38 | 1.98% | 19,328 |
| Jan 30, 2025 | 159.72 | 168.78 | 159.72 | 159.72 | 157.28 | 2.51% | 21,636 |
| Jan 29, 2025 | 155.81 | 164.69 | 155.71 | 155.81 | 153.43 | 1.17% | 218 |
| Jan 28, 2025 | 157.35 | 162.21 | 150.48 | 154.00 | 151.65 | -2.89% | 487 |
| Jan 27, 2025 | 157.86 | 165.80 | 157.54 | 158.59 | 156.17 | -7.41% | 533 |
| Jan 24, 2025 | 179.12 | 179.29 | 171.28 | 171.28 | 168.66 | -2.73% | 294 |
| Jan 23, 2025 | 176.10 | 176.10 | 169.65 | 176.10 | 173.41 | 0.49% | 519 |
| Jan 22, 2025 | 182.14 | 182.14 | 175.00 | 175.25 | 172.57 | 3.58% | 261 |
| Jan 21, 2025 | 178.31 | 178.32 | 166.99 | 169.19 | 166.60 | 0.93% | 3,719 |
| Jan 17, 2025 | 167.92 | 180.10 | 165.37 | 167.64 | 165.07 | 0.35% | 2,724 |