Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
68.12
-2.46 (-3.48%)
Mar 31, 2025, 3:00 PM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 67.00 | 68.04 | 67.00 | 68.04 | - | -3.60% | 8,850 |
| Mar 28, 2025 | 72.00 | 72.24 | 69.35 | 70.58 | 70.58 | -3.75% | 157,665 |
| Mar 27, 2025 | 71.39 | 74.99 | 71.39 | 73.33 | 73.33 | -0.58% | 83,254 |
| Mar 26, 2025 | 77.79 | 77.79 | 73.76 | 73.76 | 73.76 | -1.22% | 70,605 |
| Mar 25, 2025 | 76.00 | 76.00 | 74.35 | 74.67 | 74.67 | -0.01% | 109,173 |
| Mar 24, 2025 | 72.06 | 74.93 | 72.06 | 74.68 | 74.68 | 0.47% | 110,915 |
| Mar 21, 2025 | 72.60 | 75.39 | 72.60 | 74.33 | 74.33 | -0.09% | 99,779 |
| Mar 20, 2025 | 73.01 | 75.56 | 73.01 | 74.40 | 74.40 | -0.28% | 55,714 |
| Mar 19, 2025 | 72.00 | 75.23 | 72.00 | 74.61 | 74.61 | 0.73% | 288,783 |
| Mar 18, 2025 | 72.35 | 74.64 | 72.35 | 74.07 | 74.07 | -1.31% | 99,250 |
| Mar 17, 2025 | 74.25 | 75.18 | 73.30 | 75.05 | 75.05 | 1.92% | 119,959 |
| Mar 14, 2025 | 72.71 | 73.98 | 72.71 | 73.64 | 73.64 | 2.14% | 92,426 |
| Mar 13, 2025 | 72.00 | 72.45 | 71.34 | 72.09 | 72.09 | -0.85% | 110,524 |
| Mar 12, 2025 | 72.42 | 73.63 | 71.94 | 72.71 | 72.71 | 2.05% | 178,848 |
| Mar 11, 2025 | 71.71 | 72.12 | 70.75 | 71.25 | 71.25 | 0.35% | 365,773 |
| Mar 10, 2025 | 70.05 | 71.86 | 70.05 | 71.00 | 71.00 | -1.66% | 216,899 |
| Mar 7, 2025 | 71.06 | 72.47 | 70.48 | 72.20 | 72.20 | 0.88% | 211,225 |
| Mar 6, 2025 | 72.23 | 72.78 | 71.17 | 71.57 | 71.57 | -4.67% | 177,134 |
| Mar 5, 2025 | 71.53 | 75.30 | 71.53 | 75.08 | 75.08 | 1.08% | 84,366 |
| Mar 4, 2025 | 73.00 | 75.84 | 72.77 | 74.27 | 74.27 | 2.43% | 152,078 |
| Mar 3, 2025 | 72.82 | 75.48 | 72.45 | 72.51 | 72.51 | -2.45% | 124,480 |
| Feb 28, 2025 | 74.35 | 74.83 | 72.88 | 74.33 | 74.33 | -1.14% | 116,090 |
| Feb 27, 2025 | 76.80 | 77.25 | 75.17 | 75.19 | 75.19 | -2.75% | 81,882 |
| Feb 26, 2025 | 77.99 | 78.16 | 76.52 | 77.32 | 77.32 | -3.23% | 107,182 |
| Feb 25, 2025 | 78.42 | 80.60 | 78.42 | 79.90 | 79.90 | -2.72% | 54,355 |
| Feb 24, 2025 | 82.78 | 84.23 | 82.07 | 82.13 | 82.13 | -1.75% | 62,261 |
| Feb 21, 2025 | 84.21 | 84.64 | 83.21 | 83.59 | 83.59 | -0.67% | 45,345 |
| Feb 20, 2025 | 85.00 | 85.00 | 82.45 | 84.15 | 84.15 | -2.80% | 133,071 |
| Feb 19, 2025 | 84.00 | 86.57 | 84.00 | 86.57 | 86.57 | 4.69% | 149,134 |
| Feb 18, 2025 | 82.66 | 82.99 | 82.37 | 82.69 | 82.69 | 2.10% | 68,162 |
| Feb 14, 2025 | 81.09 | 81.63 | 80.94 | 80.99 | 80.99 | -2.20% | 80,187 |
| Feb 13, 2025 | 81.54 | 83.20 | 81.54 | 82.81 | 82.81 | 0.35% | 111,572 |
| Feb 12, 2025 | 81.38 | 82.93 | 81.38 | 82.52 | 82.52 | -2.39% | 268,371 |
| Feb 11, 2025 | 83.00 | 85.91 | 83.00 | 84.54 | 84.54 | -0.41% | 60,153 |
| Feb 10, 2025 | 83.10 | 85.06 | 83.10 | 84.89 | 84.89 | 2.57% | 106,496 |
| Feb 7, 2025 | 85.50 | 85.50 | 82.61 | 82.76 | 82.76 | -6.32% | 149,908 |
| Feb 6, 2025 | 84.96 | 88.34 | 84.96 | 88.34 | 88.34 | 2.66% | 60,297 |
| Feb 5, 2025 | 85.50 | 86.49 | 85.09 | 86.05 | 86.05 | 0.99% | 177,011 |
| Feb 4, 2025 | 82.26 | 86.00 | 82.26 | 85.21 | 85.21 | 0.73% | 110,090 |
| Feb 3, 2025 | 83.75 | 85.00 | 83.46 | 84.59 | 84.59 | 0.13% | 114,423 |
| Jan 31, 2025 | 85.30 | 86.90 | 83.51 | 84.48 | 84.48 | 1.76% | 152,054 |
| Jan 30, 2025 | 82.58 | 84.28 | 81.85 | 83.02 | 83.02 | 4.86% | 131,643 |
| Jan 29, 2025 | 78.85 | 80.98 | 78.85 | 79.17 | 79.17 | -1.39% | 146,692 |
| Jan 28, 2025 | 79.15 | 80.29 | 77.97 | 80.29 | 80.29 | -0.86% | 204,608 |
| Jan 27, 2025 | 80.50 | 82.00 | 80.50 | 80.99 | 80.99 | -7.56% | 248,243 |
| Jan 24, 2025 | 87.79 | 89.01 | 87.06 | 87.61 | 87.61 | 0.71% | 158,285 |
| Jan 23, 2025 | 87.48 | 87.48 | 86.32 | 86.99 | 86.99 | -1.65% | 111,944 |
| Jan 22, 2025 | 90.00 | 90.00 | 86.79 | 88.45 | 88.45 | 0.75% | 235,899 |
| Jan 21, 2025 | 84.83 | 87.83 | 84.83 | 87.79 | 87.79 | 1.36% | 336,318 |
| Jan 17, 2025 | 86.00 | 86.71 | 85.99 | 86.61 | 86.61 | 0.57% | 109,296 |