Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
356.85
-3.25 (-0.90%)
Sep 28, 2026, 1:27 PM EST
TOELF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 356.86 | 375.81 | 340.48 | 360.10 | 360.10 | 4.56% | 1,158 |
| Sep 24, 2026 | 329.99 | 349.38 | 324.99 | 344.39 | 344.39 | -1.94% | 843 |
| Sep 23, 2026 | 355.13 | 369.50 | 342.67 | 351.19 | 351.19 | -0.75% | 2,501 |
| Sep 22, 2026 | 352.00 | 353.85 | 348.65 | 353.85 | 353.85 | 0.29% | 544 |
| Sep 21, 2026 | 340.00 | 352.81 | 340.00 | 352.81 | 352.81 | 6.56% | 1,295 |
| Sep 18, 2026 | 320.00 | 358.25 | 320.00 | 331.10 | 331.10 | 1.11% | 808 |
| Sep 17, 2026 | 328.75 | 332.33 | 322.10 | 327.47 | 327.47 | -1.26% | 575 |
| Sep 16, 2026 | 320.00 | 335.01 | 320.00 | 331.65 | 331.65 | -0.26% | 2,761 |
| Sep 15, 2026 | 326.50 | 337.50 | 320.00 | 332.51 | 332.51 | 1.99% | 1,288 |
| Sep 14, 2026 | 322.57 | 331.17 | 320.52 | 326.03 | 326.03 | -5.50% | 875 |
| Sep 11, 2026 | 339.99 | 348.00 | 339.99 | 345.00 | 345.00 | 1.07% | 692 |
| Sep 10, 2026 | 333.98 | 345.99 | 333.98 | 341.34 | 341.34 | -2.80% | 1,212 |
| Sep 9, 2026 | 327.50 | 367.60 | 327.50 | 351.17 | 351.17 | -4.47% | 364 |
| Sep 8, 2026 | 353.00 | 367.60 | 349.00 | 367.60 | 367.60 | 4.25% | 4,145 |
| Sep 4, 2026 | 335.00 | 361.59 | 331.63 | 352.63 | 352.63 | 2.37% | 402 |
| Sep 3, 2026 | 364.25 | 364.25 | 336.83 | 344.45 | 344.45 | -1.75% | 38,523 |
| Sep 2, 2026 | 350.79 | 350.79 | 333.60 | 350.59 | 350.59 | -2.17% | 680 |
| Sep 1, 2026 | 337.12 | 362.16 | 331.45 | 358.37 | 358.37 | 2.90% | 491 |
| Aug 31, 2026 | 376.00 | 376.00 | 339.55 | 348.27 | 348.27 | 1.34% | 1,094 |
| Aug 28, 2026 | 349.25 | 355.86 | 343.66 | 343.66 | 343.66 | -0.24% | 1,488 |
| Aug 27, 2026 | 363.34 | 363.34 | 339.50 | 344.47 | 344.47 | -3.14% | 1,478 |
| Aug 26, 2026 | 337.26 | 363.00 | 331.63 | 355.62 | 355.62 | 4.40% | 515 |
| Aug 25, 2026 | 340.08 | 357.27 | 339.15 | 340.62 | 340.62 | 1.55% | 28,376 |
| Aug 24, 2026 | 335.88 | 352.63 | 335.41 | 335.41 | 335.41 | -1.02% | 743 |
| Aug 21, 2026 | 351.22 | 351.22 | 334.84 | 338.87 | 338.87 | 1.62% | 520 |
| Aug 20, 2026 | 335.57 | 346.66 | 333.45 | 333.45 | 333.45 | -1.73% | 349 |
| Aug 19, 2026 | 344.53 | 355.19 | 339.33 | 339.33 | 339.33 | -3.19% | 772 |
| Aug 18, 2026 | 350.00 | 359.55 | 335.15 | 350.50 | 350.50 | -7.62% | 569 |
| Aug 17, 2026 | 388.14 | 392.00 | 377.90 | 379.43 | 379.43 | 4.88% | 687 |
| Aug 14, 2026 | 362.64 | 384.45 | 355.83 | 361.76 | 361.76 | -0.54% | 1,114 |
| Aug 13, 2026 | 377.00 | 380.00 | 363.73 | 363.73 | 363.73 | -3.64% | 599 |
| Aug 12, 2026 | 365.00 | 377.80 | 361.18 | 377.47 | 377.47 | 8.98% | 5,702 |
| Aug 11, 2026 | 369.28 | 369.28 | 346.38 | 346.38 | 346.38 | -1.74% | 238 |
| Aug 10, 2026 | 370.00 | 374.05 | 347.67 | 352.49 | 352.49 | 3.20% | 289 |
| Aug 7, 2026 | 342.64 | 364.65 | 332.14 | 341.57 | 341.57 | -5.50% | 316 |
| Aug 6, 2026 | 345.84 | 365.41 | 336.88 | 361.47 | 361.47 | -3.36% | 845 |
| Aug 5, 2026 | 385.98 | 385.98 | 356.18 | 374.04 | 374.04 | -0.43% | 748 |
| Aug 4, 2026 | 358.20 | 380.00 | 357.56 | 375.65 | 375.65 | 7.43% | 594 |
| Aug 3, 2026 | 348.90 | 351.50 | 330.93 | 349.66 | 349.66 | 1.60% | 573 |
| Jul 31, 2026 | 331.32 | 351.68 | 329.20 | 344.14 | 344.14 | 1.55% | 50,653 |
| Jul 30, 2026 | 334.46 | 352.89 | 312.69 | 338.88 | 338.88 | 8.22% | 1,487 |
| Jul 29, 2026 | 323.84 | 323.84 | 304.27 | 313.14 | 313.14 | -5.65% | 736 |
| Jul 28, 2026 | 351.54 | 351.54 | 324.20 | 331.90 | 331.90 | -11.89% | 1,254 |
| Jul 27, 2026 | 369.98 | 382.80 | 363.51 | 376.69 | 376.69 | 1.14% | 60,744 |
| Jul 24, 2026 | 389.00 | 393.95 | 372.43 | 372.43 | 372.43 | -4.20% | 1,454 |
| Jul 23, 2026 | 387.89 | 414.22 | 387.89 | 388.78 | 388.78 | -4.65% | 592 |
| Jul 22, 2026 | 423.00 | 423.00 | 391.28 | 407.74 | 407.74 | -3.60% | 1,372 |
| Jul 21, 2026 | 425.90 | 425.90 | 398.14 | 422.99 | 422.99 | 6.38% | 548 |
| Jul 20, 2026 | 424.30 | 424.30 | 393.92 | 397.61 | 397.61 | -0.61% | 1,479 |
| Jul 17, 2026 | 385.00 | 415.19 | 383.91 | 400.05 | 400.05 | -3.24% | 1,688 |