Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
53.45
+3.93 (7.94%)
At close: Nov 6, 2026
TOELF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.43 | 54.43 | 53.45 | 53.45 | 53.45 | 7.94% | 5,299 |
| Nov 5, 2026 | 54.88 | 54.88 | 49.52 | 49.52 | 49.52 | -19.88% | 96,047 |
| Nov 4, 2026 | 61.93 | 63.37 | 60.42 | 61.81 | 61.81 | 0.50% | 9,382 |
| Nov 3, 2026 | 63.29 | 63.72 | 61.50 | 61.50 | 61.50 | -2.18% | 5,871 |
| Nov 2, 2026 | 63.94 | 65.00 | 62.11 | 62.87 | 62.87 | 0.99% | 16,517 |
| Oct 30, 2026 | 62.52 | 64.15 | 56.29 | 62.26 | 62.26 | -1.78% | 5,369 |
| Oct 29, 2026 | 63.38 | 64.64 | 61.98 | 63.38 | 63.38 | -0.11% | 12,217 |
| Oct 28, 2026 | 63.45 | 63.45 | 60.80 | 63.45 | 63.45 | 3.99% | 44,228 |
| Oct 27, 2026 | 60.62 | 61.02 | 58.68 | 61.02 | 61.02 | 5.02% | 57,356 |
| Oct 26, 2026 | 58.29 | 59.90 | 57.35 | 58.10 | 58.10 | -3.03% | 12,440 |
| Oct 23, 2026 | 61.50 | 61.50 | 58.29 | 59.92 | 59.92 | 0.27% | 34,259 |
| Oct 22, 2026 | 61.94 | 61.94 | 58.67 | 59.76 | 59.76 | -7.18% | 8,883 |
| Oct 21, 2026 | 65.77 | 65.77 | 64.38 | 64.38 | 64.38 | -0.09% | 19,195 |
| Oct 20, 2026 | 64.23 | 65.74 | 62.99 | 64.44 | 64.44 | -1.23% | 54,593 |
| Oct 19, 2026 | 65.24 | 66.76 | 63.59 | 65.24 | 65.24 | 1.54% | 68,000 |
| Oct 16, 2026 | 67.07 | 67.07 | 64.25 | 64.25 | 64.25 | -4.95% | 59,807 |
| Oct 15, 2026 | 67.03 | 67.60 | 64.57 | 67.60 | 67.60 | -2.37% | 8,875 |
| Oct 14, 2026 | 70.83 | 70.84 | 68.94 | 69.24 | 69.24 | -4.96% | 9,721 |
| Oct 13, 2026 | 74.03 | 75.00 | 72.84 | 72.85 | 72.85 | -5.06% | 128,058 |
| Oct 12, 2026 | 79.91 | 79.91 | 76.19 | 76.73 | 76.73 | -2.04% | 4,156 |
| Oct 9, 2026 | 77.09 | 78.33 | 77.09 | 78.33 | 78.33 | 0.84% | 2,148 |
| Oct 8, 2026 | 77.65 | 77.67 | 75.03 | 77.67 | 77.67 | -2.91% | 12,845 |
| Oct 7, 2026 | 76.55 | 80.36 | 76.55 | 80.00 | 80.00 | -3.26% | 53,617 |
| Oct 6, 2026 | 80.46 | 83.19 | 80.37 | 82.70 | 82.70 | 2.40% | 1,073 |
| Oct 5, 2026 | 81.60 | 82.49 | 79.55 | 80.76 | 80.76 | 0.21% | 1,850 |
| Oct 2, 2026 | 68.29 | 80.59 | 68.29 | 80.59 | 80.59 | 7.01% | 2,416 |
| Oct 1, 2026 | 78.26 | 82.04 | 75.31 | 75.31 | 75.31 | -1.48% | 4,049 |
| Sep 30, 2026 | 76.36 | 78.80 | 74.82 | 76.45 | 76.45 | -2.59% | 6,239 |
| Sep 29, 2026 | 74.21 | 81.71 | 70.45 | 78.48 | 78.48 | 7.21% | 2,957 |
| Sep 28, 2026 | 75.92 | 75.92 | 71.37 | 73.20 | 73.20 | 1.65% | 4,495 |
| Sep 25, 2026 | 71.37 | 75.16 | 68.10 | 72.02 | 72.02 | 4.56% | 5,790 |
| Sep 24, 2026 | 66.00 | 69.88 | 65.00 | 68.88 | 68.88 | -1.94% | 4,215 |
| Sep 23, 2026 | 71.03 | 73.90 | 68.54 | 70.24 | 70.24 | -0.75% | 12,505 |
| Sep 22, 2026 | 70.40 | 70.77 | 69.73 | 70.77 | 70.77 | 0.29% | 2,720 |
| Sep 21, 2026 | 68.00 | 70.56 | 68.00 | 70.56 | 70.56 | 6.56% | 6,475 |
| Sep 18, 2026 | 64.00 | 71.65 | 64.00 | 66.22 | 66.22 | 1.11% | 4,040 |
| Sep 17, 2026 | 65.75 | 66.47 | 64.42 | 65.49 | 65.49 | -1.26% | 2,875 |
| Sep 16, 2026 | 64.00 | 67.00 | 64.00 | 66.33 | 66.33 | -0.26% | 13,805 |
| Sep 15, 2026 | 65.30 | 67.50 | 64.00 | 66.50 | 66.50 | 1.99% | 6,440 |
| Sep 14, 2026 | 64.51 | 66.23 | 64.10 | 65.21 | 65.21 | -5.50% | 4,375 |
| Sep 11, 2026 | 68.00 | 69.60 | 68.00 | 69.00 | 69.00 | 1.07% | 3,460 |
| Sep 10, 2026 | 66.80 | 69.20 | 66.80 | 68.27 | 68.27 | -2.80% | 6,060 |
| Sep 9, 2026 | 65.50 | 73.52 | 65.50 | 70.23 | 70.23 | -4.47% | 1,820 |
| Sep 8, 2026 | 70.60 | 73.52 | 69.80 | 73.52 | 73.52 | 4.25% | 20,725 |
| Sep 4, 2026 | 67.00 | 72.32 | 66.33 | 70.53 | 70.53 | 2.37% | 2,010 |
| Sep 3, 2026 | 72.85 | 72.85 | 67.37 | 68.89 | 68.89 | -1.75% | 192,615 |
| Sep 2, 2026 | 70.16 | 70.16 | 66.72 | 70.12 | 70.12 | -2.17% | 3,400 |
| Sep 1, 2026 | 67.43 | 72.43 | 66.29 | 71.67 | 71.67 | 2.90% | 2,455 |
| Aug 31, 2026 | 75.20 | 75.20 | 67.91 | 69.65 | 69.65 | 1.34% | 5,470 |
| Aug 28, 2026 | 69.85 | 71.17 | 68.73 | 68.73 | 68.73 | -0.24% | 7,440 |