Tokyo Electron Limited (TOELY)
OTCMKTS · Delayed Price · Currency is USD
100.08
+0.28 (0.28%)
Oct 27, 2025, 3:59 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 101.87 | 101.87 | 99.60 | 99.76 | - | -0.04% | 1,259 |
| Oct 24, 2025 | 99.65 | 100.29 | 99.24 | 99.80 | 99.80 | 0.34% | 90,046 |
| Oct 23, 2025 | 97.44 | 99.82 | 97.44 | 99.46 | 99.46 | 2.33% | 73,722 |
| Oct 22, 2025 | 101.84 | 103.99 | 96.40 | 97.20 | 97.20 | -3.61% | 333,721 |
| Oct 21, 2025 | 99.16 | 101.88 | 99.16 | 100.84 | 100.84 | -4.83% | 105,899 |
| Oct 20, 2025 | 103.80 | 106.50 | 103.80 | 105.96 | 105.96 | 4.13% | 167,227 |
| Oct 17, 2025 | 98.07 | 102.60 | 97.50 | 101.75 | 101.75 | 1.97% | 138,942 |
| Oct 16, 2025 | 99.02 | 100.78 | 99.02 | 99.78 | 99.78 | 2.95% | 118,455 |
| Oct 15, 2025 | 99.80 | 99.80 | 95.75 | 96.92 | 96.92 | 3.32% | 77,362 |
| Oct 14, 2025 | 95.00 | 95.16 | 92.50 | 93.81 | 93.81 | 1.25% | 127,707 |
| Oct 13, 2025 | 93.73 | 94.26 | 91.38 | 92.65 | 92.65 | 3.44% | 143,152 |
| Oct 10, 2025 | 92.00 | 94.76 | 88.98 | 89.57 | 89.57 | -7.56% | 149,173 |
| Oct 9, 2025 | 97.59 | 98.19 | 96.27 | 96.90 | 96.90 | -0.70% | 117,239 |
| Oct 8, 2025 | 97.50 | 97.73 | 96.00 | 97.58 | 97.58 | -0.25% | 131,089 |
| Oct 7, 2025 | 100.63 | 101.05 | 97.80 | 97.82 | 97.82 | -6.84% | 298,475 |
| Oct 6, 2025 | 101.58 | 105.46 | 101.58 | 105.00 | 105.00 | 8.02% | 128,689 |
| Oct 3, 2025 | 96.00 | 97.93 | 96.00 | 97.20 | 97.20 | 2.24% | 208,837 |
| Oct 2, 2025 | 93.63 | 95.50 | 93.63 | 95.07 | 95.07 | 4.90% | 78,091 |
| Oct 1, 2025 | 88.80 | 92.99 | 87.38 | 90.63 | 90.63 | 1.15% | 146,677 |
| Sep 30, 2025 | 86.45 | 89.62 | 86.45 | 89.60 | 89.60 | -0.95% | 76,989 |
| Sep 29, 2025 | 87.27 | 90.95 | 87.27 | 90.46 | 90.46 | 0.68% | 66,922 |
| 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 |