Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
144.10
+4.16 (2.97%)
Sep 11, 2025, 9:30 AM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 190.52 | 190.52 | 185.86 | 185.99 | 185.99 | -0.44% | 187 |
| Jul 24, 2025 | 184.49 | 196.80 | 184.49 | 186.82 | 186.82 | -2.27% | 164 |
| Jul 23, 2025 | 201.96 | 201.96 | 186.32 | 191.15 | 191.15 | 2.74% | 94 |
| Jul 22, 2025 | 183.33 | 193.75 | 183.33 | 186.06 | 186.06 | -0.07% | 706 |
| Jul 21, 2025 | 183.13 | 195.85 | 183.13 | 186.18 | 186.18 | 1.67% | 330 |
| Jul 18, 2025 | 193.46 | 193.46 | 183.13 | 183.13 | 183.13 | -3.41% | 169 |
| Jul 17, 2025 | 191.04 | 191.36 | 182.80 | 189.60 | 189.60 | 1.69% | 6,181 |
| Jul 16, 2025 | 179.81 | 192.55 | 179.81 | 186.46 | 186.46 | 3.92% | 300 |
| Jul 15, 2025 | 177.24 | 193.34 | 177.24 | 179.42 | 179.42 | 3.28% | 172 |
| Jul 14, 2025 | 170.53 | 184.69 | 170.53 | 173.73 | 173.73 | -1.66% | 290 |
| Jul 11, 2025 | 179.17 | 188.18 | 175.06 | 176.66 | 176.66 | -5.95% | 476 |
| Jul 10, 2025 | 188.71 | 188.71 | 177.70 | 187.83 | 187.83 | 3.55% | 128 |
| Jul 9, 2025 | 181.72 | 192.30 | 181.23 | 181.40 | 181.40 | -0.17% | 809 |
| Jul 8, 2025 | 191.91 | 192.18 | 181.67 | 181.71 | 181.71 | -4.79% | 12,786 |
| Jul 7, 2025 | 192.78 | 193.21 | 177.48 | 190.86 | 190.86 | 4.08% | 811 |
| Jul 3, 2025 | 186.00 | 195.27 | 183.37 | 183.38 | 183.38 | -0.96% | 313 |