Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
75.68
+1.43 (1.93%)
Dec 20, 2024, 4:00 PM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 71.99 | 76.45 | 71.99 | 75.68 | 75.68 | 1.93% | 112,324 |
| Dec 19, 2024 | 73.76 | 75.39 | 73.76 | 74.25 | 74.25 | -1.18% | 135,578 |
| Dec 18, 2024 | 78.00 | 78.61 | 74.70 | 75.14 | 75.14 | -2.50% | 131,649 |
| Dec 17, 2024 | 78.19 | 79.76 | 77.07 | 77.07 | 77.07 | -0.46% | 152,489 |
| Dec 16, 2024 | 78.00 | 78.00 | 75.69 | 77.43 | 77.43 | -0.78% | 216,757 |
| Dec 13, 2024 | 78.16 | 78.71 | 77.79 | 78.04 | 78.04 | -2.47% | 181,709 |
| Dec 12, 2024 | 82.00 | 82.00 | 79.62 | 80.02 | 80.02 | -2.71% | 151,816 |
| Dec 11, 2024 | 82.59 | 82.72 | 81.46 | 82.25 | 82.25 | 3.28% | 185,583 |
| Dec 10, 2024 | 80.76 | 81.38 | 79.62 | 79.64 | 79.64 | 1.45% | 141,325 |
| Dec 9, 2024 | 79.71 | 80.00 | 78.41 | 78.50 | 78.50 | -2.76% | 114,860 |
| Dec 6, 2024 | 80.27 | 80.73 | 79.93 | 80.73 | 80.73 | 0.93% | 100,124 |
| Dec 5, 2024 | 79.81 | 81.98 | 79.81 | 79.99 | 79.99 | -3.90% | 207,988 |
| Dec 4, 2024 | 83.62 | 83.62 | 82.60 | 83.24 | 83.24 | 1.29% | 89,970 |
| Dec 3, 2024 | 83.50 | 83.50 | 81.33 | 82.18 | 82.18 | 2.25% | 121,177 |
| Dec 2, 2024 | 79.00 | 80.99 | 76.42 | 80.37 | 80.37 | 2.75% | 315,132 |
| Nov 29, 2024 | 79.68 | 79.68 | 77.00 | 78.22 | 78.22 | 8.11% | 116,928 |
| Nov 27, 2024 | 71.20 | 75.59 | 71.20 | 72.35 | 72.35 | -0.41% | 137,755 |
| Nov 26, 2024 | 74.09 | 74.98 | 72.47 | 72.65 | 72.65 | -2.80% | 148,386 |
| Nov 25, 2024 | 73.00 | 77.17 | 73.00 | 74.74 | 74.74 | 3.68% | 185,077 |
| Nov 22, 2024 | 71.11 | 74.20 | 71.11 | 72.09 | 72.09 | 1.39% | 146,188 |
| Nov 21, 2024 | 71.00 | 73.29 | 70.10 | 71.10 | 71.10 | 2.63% | 176,630 |
| Nov 20, 2024 | 69.86 | 69.90 | 69.00 | 69.28 | 69.28 | -1.53% | 160,164 |
| Nov 19, 2024 | 70.04 | 70.90 | 69.74 | 70.36 | 70.36 | -1.03% | 179,417 |
| Nov 18, 2024 | 69.57 | 71.38 | 69.57 | 71.09 | 71.09 | 2.64% | 203,342 |
| Nov 15, 2024 | 69.63 | 71.00 | 68.83 | 69.26 | 69.26 | -3.40% | 237,703 |
| Nov 14, 2024 | 72.20 | 72.72 | 71.18 | 71.70 | 71.70 | -2.40% | 194,507 |
| Nov 13, 2024 | 71.54 | 74.97 | 71.54 | 73.46 | 73.46 | -4.10% | 215,091 |
| Nov 12, 2024 | 78.10 | 78.25 | 76.50 | 76.60 | 76.60 | 3.49% | 192,124 |
| Nov 11, 2024 | 76.53 | 76.67 | 74.02 | 74.02 | 74.02 | -1.42% | 214,493 |
| Nov 8, 2024 | 73.32 | 76.19 | 73.32 | 75.09 | 75.09 | -1.78% | 107,883 |
| Nov 7, 2024 | 75.00 | 76.45 | 75.00 | 76.45 | 76.45 | -0.70% | 117,256 |
| Nov 6, 2024 | 79.75 | 79.75 | 75.63 | 76.99 | 76.99 | 0.42% | 154,190 |
| Nov 5, 2024 | 75.84 | 77.26 | 75.71 | 76.67 | 76.67 | 2.97% | 162,080 |
| Nov 4, 2024 | 74.52 | 75.55 | 74.46 | 74.46 | 74.46 | -0.59% | 115,763 |
| Nov 1, 2024 | 74.40 | 75.15 | 74.34 | 74.90 | 74.90 | 0.58% | 125,538 |
| Oct 31, 2024 | 74.95 | 75.53 | 73.78 | 74.47 | 74.47 | -4.40% | 124,699 |
| Oct 30, 2024 | 77.80 | 79.10 | 77.74 | 77.90 | 77.90 | -1.91% | 132,823 |
| Oct 29, 2024 | 77.94 | 80.16 | 77.72 | 79.42 | 79.42 | 2.48% | 145,176 |
| Oct 28, 2024 | 75.62 | 77.83 | 75.62 | 77.50 | 77.50 | 0.32% | 255,302 |
| Oct 25, 2024 | 75.85 | 77.85 | 75.00 | 77.25 | 77.25 | 0.70% | 141,036 |
| Oct 24, 2024 | 74.50 | 76.77 | 74.50 | 76.71 | 76.71 | 3.84% | 213,062 |
| Oct 23, 2024 | 74.00 | 74.64 | 73.02 | 73.87 | 73.87 | -2.99% | 154,819 |
| Oct 22, 2024 | 74.53 | 76.31 | 74.00 | 76.15 | 76.15 | -3.35% | 77,723 |
| Oct 21, 2024 | 76.98 | 79.56 | 76.98 | 78.79 | 78.79 | -0.64% | 131,739 |
| Oct 18, 2024 | 78.78 | 79.30 | 78.68 | 79.30 | 79.30 | -0.53% | 106,760 |
| Oct 17, 2024 | 79.04 | 81.39 | 79.04 | 79.72 | 79.72 | -2.23% | 251,078 |
| Oct 16, 2024 | 82.80 | 82.80 | 81.18 | 81.54 | 81.54 | -2.24% | 201,383 |
| Oct 15, 2024 | 88.20 | 90.17 | 82.50 | 83.41 | 83.41 | -5.06% | 364,905 |
| Oct 14, 2024 | 86.00 | 88.27 | 86.00 | 87.86 | 87.86 | 1.23% | 74,208 |
| Oct 11, 2024 | 86.47 | 86.95 | 86.09 | 86.79 | 86.79 | 1.00% | 64,627 |
| Oct 10, 2024 | 87.20 | 87.20 | 84.46 | 85.93 | 85.93 | -1.98% | 73,057 |
| Oct 9, 2024 | 86.86 | 87.90 | 86.56 | 87.67 | 87.67 | 0.48% | 79,898 |
| Oct 8, 2024 | 86.21 | 87.57 | 86.21 | 87.25 | 87.25 | 1.02% | 78,123 |
| Oct 7, 2024 | 85.56 | 87.06 | 85.56 | 86.37 | 86.37 | -1.67% | 209,483 |
| Oct 4, 2024 | 88.06 | 88.06 | 87.02 | 87.84 | 87.84 | -0.19% | 71,956 |
| Oct 3, 2024 | 87.10 | 88.79 | 86.90 | 88.01 | 88.01 | -1.22% | 88,557 |
| Oct 2, 2024 | 87.94 | 89.95 | 86.94 | 89.10 | 89.10 | 0.30% | 146,263 |
| Oct 1, 2024 | 90.11 | 90.13 | 87.01 | 88.83 | 88.83 | - | 155,209 |
| Sep 30, 2024 | 88.43 | 90.40 | 88.00 | 88.83 | 88.83 | -1.83% | 74,082 |
| Sep 27, 2024 | 90.00 | 91.76 | 88.49 | 90.49 | 90.49 | -2.70% | 288,630 |
| Sep 26, 2024 | 90.43 | 93.00 | 89.30 | 93.00 | 93.00 | 10.40% | 652,014 |
| Sep 25, 2024 | 83.92 | 84.90 | 83.54 | 84.24 | 84.24 | 0.15% | 89,106 |
| Sep 24, 2024 | 82.00 | 84.50 | 82.00 | 84.11 | 84.11 | -1.59% | 122,985 |
| Sep 23, 2024 | 87.38 | 87.38 | 85.11 | 85.47 | 85.47 | 0.74% | 44,596 |
| Sep 20, 2024 | 86.34 | 86.34 | 83.94 | 84.84 | 84.84 | 1.79% | 153,230 |
| Sep 19, 2024 | 82.00 | 84.29 | 82.00 | 83.35 | 83.35 | 5.19% | 222,958 |
| Sep 18, 2024 | 79.37 | 80.38 | 78.72 | 79.24 | 79.24 | -1.25% | 91,242 |
| Sep 17, 2024 | 80.61 | 81.40 | 79.57 | 80.24 | 80.24 | -3.98% | 93,585 |
| Sep 16, 2024 | 84.90 | 84.90 | 82.93 | 83.57 | 83.57 | -0.90% | 184,283 |
| Sep 13, 2024 | 83.51 | 85.70 | 83.22 | 84.33 | 84.33 | 2.22% | 290,041 |
| Sep 12, 2024 | 80.92 | 83.04 | 79.15 | 82.50 | 82.50 | 0.61% | 304,400 |
| Sep 11, 2024 | 79.98 | 82.03 | 78.36 | 82.00 | 82.00 | 4.46% | 242,121 |
| Sep 10, 2024 | 78.68 | 79.99 | 76.61 | 78.50 | 78.50 | 4.42% | 282,238 |
| Sep 9, 2024 | 74.69 | 75.54 | 73.89 | 75.18 | 75.18 | 2.09% | 247,309 |
| Sep 6, 2024 | 76.21 | 77.99 | 73.11 | 73.64 | 73.64 | -7.31% | 138,253 |
| Sep 5, 2024 | 78.39 | 79.96 | 78.16 | 79.45 | 79.45 | 0.60% | 138,050 |
| Sep 4, 2024 | 80.00 | 80.45 | 78.40 | 78.98 | 78.98 | -2.53% | 121,186 |
| Sep 3, 2024 | 87.00 | 87.00 | 80.81 | 81.03 | 81.03 | -9.60% | 143,344 |
| Aug 30, 2024 | 89.56 | 90.19 | 88.93 | 89.63 | 89.63 | 1.33% | 92,432 |
| Aug 29, 2024 | 89.20 | 91.06 | 88.26 | 88.45 | 88.45 | -0.35% | 94,593 |
| Aug 28, 2024 | 90.30 | 90.55 | 88.20 | 88.76 | 88.76 | -1.39% | 52,697 |
| Aug 27, 2024 | 88.18 | 91.38 | 88.18 | 90.01 | 90.01 | -0.06% | 102,024 |
| Aug 26, 2024 | 91.39 | 92.26 | 89.73 | 90.06 | 90.06 | -5.04% | 82,217 |
| Aug 23, 2024 | 92.00 | 95.17 | 92.00 | 94.84 | 94.84 | 1.92% | 72,083 |
| Aug 22, 2024 | 93.84 | 96.25 | 92.77 | 93.05 | 93.05 | -3.72% | 65,630 |
| Aug 21, 2024 | 98.68 | 98.68 | 95.62 | 96.65 | 96.65 | 0.09% | 37,799 |
| Aug 20, 2024 | 97.51 | 97.51 | 95.66 | 96.56 | 96.56 | -1.43% | 112,679 |
| Aug 19, 2024 | 94.63 | 97.97 | 94.63 | 97.96 | 97.96 | 1.47% | 79,852 |
| Aug 16, 2024 | 96.91 | 97.75 | 96.02 | 96.54 | 96.54 | 0.56% | 175,232 |
| Aug 15, 2024 | 95.10 | 96.91 | 92.80 | 96.00 | 96.00 | 4.69% | 173,626 |
| Aug 14, 2024 | 92.47 | 94.16 | 90.87 | 91.70 | 91.70 | -3.70% | 82,768 |
| Aug 13, 2024 | 95.50 | 95.58 | 92.66 | 95.22 | 95.22 | 6.18% | 129,898 |
| Aug 12, 2024 | 90.00 | 90.82 | 87.73 | 89.68 | 89.68 | 0.87% | 101,592 |
| Aug 9, 2024 | 89.95 | 89.95 | 86.91 | 88.91 | 88.91 | -9.55% | 98,318 |
| Aug 8, 2024 | 95.30 | 98.30 | 95.30 | 98.30 | 98.30 | 15.80% | 171,827 |
| Aug 7, 2024 | 91.00 | 91.00 | 84.89 | 84.89 | 84.89 | -1.90% | 127,165 |
| Aug 6, 2024 | 86.98 | 87.76 | 84.52 | 86.53 | 86.53 | 3.50% | 218,664 |
| Aug 5, 2024 | 73.60 | 86.60 | 73.60 | 83.60 | 83.60 | -5.41% | 168,072 |
| Aug 2, 2024 | 85.80 | 90.00 | 85.80 | 88.38 | 88.38 | -8.33% | 101,804 |
| Aug 1, 2024 | 99.58 | 101.50 | 95.35 | 96.41 | 96.41 | -8.31% | 98,000 |