Skip to main content
Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
154.86
+6.61 (4.46%)
Dec 23, 2024, 4:00 PM EST

Tokyo Electron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024180.00184.08176.20178.17176.536.27%2,475
Sep 25, 2024167.61171.64167.61167.66166.11-2.80%29,764
Sep 24, 2024165.00172.48160.16172.48170.892.93%7,727
Sep 23, 2024167.42176.34164.76167.58166.03-4.89%273
Sep 20, 2024170.21176.79165.85176.19174.579.79%14,965
Sep 19, 2024168.70168.70160.39160.48159.00-2.44%8,184
Sep 18, 2024154.94164.50151.87164.50162.984.97%116
Sep 17, 2024156.56164.43156.56156.72155.27-4.85%5,255
Sep 16, 2024164.35169.95162.95164.70163.181.26%477
Sep 13, 2024167.67169.69160.96162.66161.16-2.03%15,218
Sep 12, 2024158.21166.03156.15166.03164.507.82%1,920
Sep 11, 2024159.26163.53151.11153.99152.572.20%594
Sep 10, 2024159.95159.95150.53150.67149.280.16%476
Sep 9, 2024152.95152.95144.65150.42149.042.52%3,848
Sep 6, 2024156.00156.00146.63146.72145.37-4.08%561
Sep 5, 2024150.79159.93150.79152.97151.56-4.35%476
Sep 4, 2024160.00161.00156.25159.92158.45-2.19%939
Sep 3, 2024174.85174.85163.50163.50161.99-8.17%1,975
Aug 30, 2024173.73184.56173.58178.05176.410.88%168
Aug 29, 2024179.46185.04176.49176.49174.86-0.84%5,257
Aug 28, 2024176.37187.08176.37177.98176.34-1.78%321
Aug 27, 2024175.98186.61173.18181.20179.53-3.87%170
Aug 26, 2024189.55189.56179.05188.50186.763.26%377
Aug 23, 2024192.14192.16181.71182.55180.86-1.99%291
Aug 22, 2024198.54198.54186.26186.26184.54-4.35%850
Aug 21, 2024198.53198.53184.51194.74192.95-0.01%169
Aug 20, 2024187.08194.76186.30194.76192.961.28%254
Aug 19, 2024186.46201.44186.46192.30190.52-3.77%20,589
Aug 16, 2024186.57199.82183.89199.82197.983.87%121
Aug 15, 2024184.14194.80184.14192.38190.605.70%838
Aug 14, 2024180.00188.15179.56182.00180.32-3.08%328
Aug 13, 2024181.94190.38181.94187.79186.062.77%1,370
Aug 12, 2024179.40182.73178.61182.73181.053.28%367
Aug 9, 2024173.87178.71173.87176.93175.30-7.37%216
Aug 8, 2024191.00196.62191.00191.00189.246.40%450
Aug 7, 2024178.35181.48169.82179.52177.865.93%18,219
Aug 6, 2024175.93177.93167.35169.47167.912.58%7,165
Aug 5, 2024157.07172.38155.71165.20163.68-8.71%9,545