Tokyo Electron Limited (TOELY)
OTCMKTS · Delayed Price · Currency is USD
73.35
-4.90 (-6.26%)
Aug 1, 2025, 3:58 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.00 | 76.00 | 72.79 | 73.56 | 73.56 | -5.99% | 293,224 |
| Jul 31, 2025 | 80.90 | 82.00 | 77.45 | 78.25 | 78.25 | -14.62% | 567,671 |
| Jul 30, 2025 | 94.09 | 94.09 | 91.01 | 91.65 | 91.65 | 0.12% | 74,090 |
| Jul 29, 2025 | 91.85 | 92.39 | 90.77 | 91.54 | 91.54 | -0.14% | 46,143 |
| Jul 28, 2025 | 91.58 | 91.85 | 89.35 | 91.67 | 91.67 | -2.58% | 63,186 |
| Jul 25, 2025 | 93.85 | 94.53 | 93.71 | 94.10 | 94.10 | -0.28% | 77,301 |
| Jul 24, 2025 | 96.21 | 96.21 | 93.77 | 94.36 | 94.36 | -2.23% | 180,742 |
| Jul 23, 2025 | 95.00 | 97.12 | 95.00 | 96.51 | 96.51 | 4.41% | 472,716 |
| Jul 22, 2025 | 92.04 | 92.86 | 92.00 | 92.43 | 92.43 | -1.75% | 64,819 |
| Jul 21, 2025 | 93.19 | 94.92 | 93.19 | 94.08 | 94.08 | 1.05% | 55,055 |
| Jul 18, 2025 | 93.30 | 94.48 | 92.89 | 93.10 | 93.10 | -1.49% | 153,869 |
| Jul 17, 2025 | 89.77 | 95.00 | 89.77 | 94.51 | 94.51 | 1.06% | 373,754 |
| Jul 16, 2025 | 92.75 | 93.75 | 91.88 | 93.52 | 93.52 | 1.33% | 243,486 |
| Jul 15, 2025 | 91.58 | 94.39 | 91.58 | 92.29 | 92.29 | 2.67% | 89,645 |
| Jul 14, 2025 | 87.20 | 90.99 | 87.20 | 89.89 | 89.89 | -1.56% | 68,413 |
| Jul 11, 2025 | 90.62 | 91.86 | 90.62 | 91.31 | 91.31 | -0.48% | 67,111 |
| Jul 10, 2025 | 90.00 | 92.59 | 90.00 | 91.75 | 91.75 | -1.64% | 70,005 |
| Jul 9, 2025 | 93.39 | 94.84 | 92.91 | 93.28 | 93.28 | -0.99% | 136,349 |
| Jul 8, 2025 | 90.87 | 94.37 | 90.87 | 94.21 | 94.21 | 1.63% | 150,708 |
| Jul 7, 2025 | 93.13 | 93.91 | 91.93 | 92.70 | 92.70 | -1.79% | 75,235 |
| Jul 3, 2025 | 93.05 | 94.97 | 93.05 | 94.39 | 94.39 | 1.66% | 69,653 |
| Jul 2, 2025 | 92.67 | 93.50 | 92.03 | 92.85 | 92.85 | -0.11% | 297,310 |
| Jul 1, 2025 | 94.80 | 94.80 | 92.00 | 92.95 | 92.95 | -3.31% | 59,338 |
| Jun 30, 2025 | 97.00 | 97.00 | 93.60 | 96.13 | 96.13 | 0.40% | 78,568 |
| Jun 27, 2025 | 95.25 | 96.63 | 95.25 | 95.75 | 95.75 | 3.50% | 115,998 |
| Jun 26, 2025 | 90.18 | 94.23 | 90.18 | 92.51 | 92.51 | 4.79% | 183,902 |
| Jun 25, 2025 | 89.20 | 89.20 | 87.12 | 88.28 | 88.28 | 3.06% | 124,835 |
| Jun 24, 2025 | 84.00 | 85.71 | 84.00 | 85.66 | 85.66 | 4.78% | 112,047 |
| Jun 23, 2025 | 82.54 | 82.54 | 80.42 | 81.75 | 81.75 | 1.70% | 113,505 |
| Jun 20, 2025 | 84.24 | 84.78 | 79.50 | 80.39 | 80.39 | -5.57% | 134,719 |
| Jun 18, 2025 | 84.43 | 85.79 | 84.43 | 85.13 | 85.13 | 1.26% | 86,901 |
| Jun 17, 2025 | 85.40 | 85.40 | 84.07 | 84.07 | 84.07 | 0.11% | 109,575 |
| Jun 16, 2025 | 83.75 | 84.96 | 83.75 | 83.98 | 83.98 | 1.97% | 202,896 |
| Jun 13, 2025 | 83.00 | 83.93 | 82.04 | 82.36 | 82.36 | -5.82% | 247,513 |
| Jun 12, 2025 | 89.28 | 89.28 | 86.77 | 87.45 | 87.45 | 1.77% | 79,675 |
| Jun 11, 2025 | 85.00 | 86.61 | 85.00 | 85.93 | 85.93 | 3.26% | 82,032 |
| Jun 10, 2025 | 82.20 | 83.39 | 81.01 | 83.22 | 83.22 | 0.14% | 79,671 |
| Jun 9, 2025 | 84.00 | 84.00 | 80.47 | 83.10 | 83.10 | 1.04% | 95,530 |
| Jun 6, 2025 | 83.00 | 83.00 | 81.08 | 82.25 | 82.25 | 1.47% | 43,065 |
| Jun 5, 2025 | 82.24 | 82.69 | 80.35 | 81.06 | 81.06 | 2.96% | 70,477 |
| Jun 4, 2025 | 78.78 | 79.00 | 77.74 | 78.73 | 78.73 | -0.47% | 74,926 |
| Jun 3, 2025 | 78.42 | 79.22 | 78.42 | 79.10 | 79.10 | -1.43% | 95,106 |
| Jun 2, 2025 | 79.30 | 80.25 | 78.69 | 80.25 | 80.25 | 1.60% | 121,631 |
| May 30, 2025 | 79.00 | 79.31 | 77.58 | 78.99 | 78.99 | -3.29% | 169,601 |
| May 29, 2025 | 81.00 | 82.36 | 81.00 | 81.68 | 81.68 | 1.99% | 89,163 |
| May 28, 2025 | 80.80 | 80.80 | 78.38 | 80.09 | 80.09 | -2.08% | 158,443 |
| May 27, 2025 | 81.99 | 82.13 | 79.50 | 81.79 | 81.79 | 3.46% | 112,291 |
| May 23, 2025 | 76.22 | 79.45 | 76.22 | 79.06 | 79.06 | -0.07% | 66,817 |
| May 22, 2025 | 77.75 | 79.70 | 77.75 | 79.11 | 79.11 | -0.38% | 77,330 |
| May 21, 2025 | 81.05 | 81.38 | 79.12 | 79.41 | 79.41 | -1.55% | 79,476 |