Tokyo Electron Limited (TOELY)
OTCMKTS · Delayed Price · Currency is USD
90.46
+0.61 (0.68%)
Sep 29, 2025, 3:40 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 87.27 | 90.95 | 87.27 | 90.51 | - | 0.73% | 6,584 |
| Sep 26, 2025 | 88.14 | 90.45 | 88.14 | 89.85 | 89.85 | -2.16% | 172,557 |
| Sep 25, 2025 | 91.11 | 92.56 | 90.41 | 91.83 | 91.83 | 4.71% | 258,401 |
| Sep 24, 2025 | 92.46 | 92.46 | 86.21 | 87.70 | 87.70 | -3.17% | 224,127 |
| Sep 23, 2025 | 90.85 | 92.51 | 90.37 | 90.57 | 90.57 | 0.06% | 96,480 |
| Sep 22, 2025 | 90.00 | 90.78 | 88.65 | 90.52 | 90.52 | 4.83% | 146,752 |
| Sep 19, 2025 | 87.80 | 87.80 | 86.35 | 86.35 | 86.35 | -3.14% | 127,440 |
| Sep 18, 2025 | 87.00 | 89.99 | 87.00 | 89.15 | 89.15 | 8.99% | 166,726 |
| Sep 17, 2025 | 81.50 | 83.00 | 81.50 | 81.80 | 81.80 | 2.44% | 110,782 |
| Sep 16, 2025 | 78.81 | 79.98 | 78.77 | 79.85 | 79.85 | 3.85% | 197,587 |
| Sep 15, 2025 | 78.37 | 78.37 | 76.02 | 76.89 | 76.89 | 1.05% | 169,311 |
| Sep 12, 2025 | 75.20 | 77.04 | 75.20 | 76.09 | 76.09 | 2.64% | 131,899 |
| Sep 11, 2025 | 72.89 | 74.18 | 72.30 | 74.13 | 74.13 | 2.93% | 144,643 |
| Sep 10, 2025 | 71.12 | 73.50 | 71.12 | 72.02 | 72.02 | 1.40% | 59,877 |
| Sep 9, 2025 | 71.45 | 71.45 | 70.48 | 71.02 | 71.02 | 0.02% | 116,530 |
| Sep 8, 2025 | 70.80 | 71.29 | 70.80 | 71.01 | 71.01 | 3.83% | 151,934 |
| Sep 5, 2025 | 67.50 | 69.05 | 67.50 | 68.39 | 68.39 | 0.18% | 113,543 |
| Sep 4, 2025 | 67.72 | 68.32 | 67.40 | 68.27 | 68.27 | 1.40% | 102,875 |
| Sep 3, 2025 | 67.35 | 67.54 | 66.85 | 67.33 | 67.33 | 0.09% | 192,801 |
| Sep 2, 2025 | 68.81 | 68.81 | 66.58 | 67.27 | 67.27 | -1.38% | 161,433 |
| Aug 29, 2025 | 69.10 | 70.80 | 68.21 | 68.21 | 68.21 | -4.09% | 91,484 |
| Aug 28, 2025 | 69.38 | 71.37 | 69.38 | 71.12 | 71.12 | 3.30% | 108,438 |
| Aug 27, 2025 | 68.62 | 70.48 | 68.00 | 68.85 | 68.85 | 0.22% | 150,957 |
| Aug 26, 2025 | 67.70 | 68.87 | 67.70 | 68.70 | 68.70 | 1.99% | 125,296 |
| Aug 25, 2025 | 69.33 | 69.33 | 67.20 | 67.36 | 67.36 | -2.84% | 504,344 |
| Aug 22, 2025 | 68.49 | 69.87 | 66.10 | 69.33 | 69.33 | 0.52% | 384,280 |
| Aug 21, 2025 | 70.50 | 70.50 | 68.50 | 68.97 | 68.97 | -3.06% | 186,959 |
| Aug 20, 2025 | 70.06 | 71.19 | 70.01 | 71.15 | 71.15 | -0.07% | 138,584 |
| Aug 19, 2025 | 70.00 | 71.99 | 70.00 | 71.20 | 71.20 | -0.13% | 180,807 |
| Aug 18, 2025 | 71.40 | 71.60 | 70.92 | 71.29 | 71.29 | -0.63% | 230,747 |
| Aug 15, 2025 | 73.01 | 73.29 | 71.69 | 71.74 | 71.74 | -0.36% | 399,106 |
| Aug 14, 2025 | 70.40 | 72.91 | 70.40 | 72.00 | 72.00 | -2.07% | 141,621 |
| Aug 13, 2025 | 74.30 | 74.30 | 72.20 | 73.52 | 73.52 | -1.09% | 104,029 |
| Aug 12, 2025 | 70.73 | 74.55 | 70.73 | 74.33 | 74.33 | 2.65% | 142,816 |
| Aug 11, 2025 | 72.89 | 73.25 | 71.40 | 72.41 | 72.41 | -0.60% | 232,157 |
| Aug 8, 2025 | 72.13 | 73.38 | 71.26 | 72.85 | 72.85 | 2.85% | 261,507 |
| Aug 7, 2025 | 71.70 | 72.50 | 70.21 | 70.83 | 70.83 | -1.63% | 605,484 |
| Aug 6, 2025 | 72.25 | 72.50 | 71.17 | 72.00 | 72.00 | -3.61% | 629,290 |
| Aug 5, 2025 | 75.00 | 75.90 | 74.10 | 74.70 | 74.70 | -3.10% | 456,073 |
| Aug 4, 2025 | 75.00 | 77.50 | 75.00 | 77.09 | 77.09 | 4.80% | 116,723 |
| 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 |