Tokyo Electron Limited (TOELY)
OTCMKTS · Delayed Price · Currency is USD
115.89
-8.42 (-6.77%)
At close: Mar 20, 2026
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 120.35 | 126.00 | 115.65 | 115.89 | 115.89 | -6.77% | 123,353 |
| Mar 19, 2026 | 119.96 | 125.50 | 119.77 | 124.31 | 124.31 | 2.57% | 75,762 |
| Mar 18, 2026 | 125.68 | 125.68 | 121.19 | 121.19 | 121.19 | -1.90% | 67,242 |
| Mar 17, 2026 | 123.00 | 124.67 | 123.00 | 123.54 | 123.54 | -1.37% | 71,075 |
| Mar 16, 2026 | 124.38 | 125.63 | 123.88 | 125.26 | 125.26 | 5.30% | 102,064 |
| Mar 13, 2026 | 120.36 | 122.56 | 118.14 | 118.95 | 118.95 | -0.42% | 139,540 |
| Mar 12, 2026 | 123.23 | 125.15 | 117.99 | 119.45 | 119.45 | -6.95% | 160,682 |
| Mar 11, 2026 | 126.00 | 128.65 | 126.00 | 128.37 | 128.37 | 0.20% | 80,371 |
| Mar 10, 2026 | 129.39 | 131.78 | 127.01 | 128.12 | 128.12 | -1.42% | 110,785 |
| Mar 9, 2026 | 120.36 | 131.23 | 120.36 | 129.97 | 129.97 | 2.55% | 227,066 |
| Mar 6, 2026 | 127.00 | 130.50 | 125.98 | 126.74 | 126.74 | -2.80% | 73,888 |
| Mar 5, 2026 | 132.37 | 133.14 | 127.56 | 130.39 | 130.39 | -4.14% | 93,673 |
| Mar 4, 2026 | 134.54 | 137.35 | 133.83 | 136.02 | 136.02 | 2.09% | 70,370 |
| Mar 3, 2026 | 132.50 | 134.99 | 128.32 | 133.23 | 133.23 | -5.11% | 115,422 |
| Mar 2, 2026 | 134.81 | 141.91 | 134.81 | 140.41 | 140.41 | -0.68% | 89,020 |
| Feb 27, 2026 | 142.23 | 142.23 | 138.99 | 141.37 | 141.37 | -0.81% | 200,309 |
| Feb 26, 2026 | 147.80 | 147.80 | 140.36 | 142.52 | 142.52 | -5.69% | 227,891 |
| Feb 25, 2026 | 149.00 | 152.09 | 149.00 | 151.12 | 151.12 | 3.64% | 169,940 |
| Feb 24, 2026 | 144.95 | 146.56 | 143.91 | 145.81 | 145.81 | 3.03% | 75,678 |
| Feb 23, 2026 | 144.51 | 144.85 | 140.92 | 141.52 | 141.52 | -1.20% | 70,299 |
| Feb 20, 2026 | 141.24 | 143.26 | 141.24 | 143.24 | 143.24 | 0.65% | 172,750 |
| Feb 19, 2026 | 143.00 | 143.52 | 141.84 | 142.32 | 142.32 | -0.65% | 133,151 |
| Feb 18, 2026 | 142.45 | 144.37 | 140.28 | 143.25 | 143.25 | 3.09% | 202,920 |
| Feb 17, 2026 | 141.90 | 141.90 | 136.04 | 138.95 | 138.95 | 0.50% | 164,241 |
| Feb 13, 2026 | 138.00 | 140.20 | 137.11 | 138.26 | 138.26 | 4.74% | 111,164 |
| Feb 12, 2026 | 133.00 | 136.27 | 131.29 | 132.00 | 132.00 | -4.44% | 319,320 |
| Feb 11, 2026 | 135.00 | 140.82 | 135.00 | 138.13 | 138.13 | 2.41% | 130,613 |
| Feb 10, 2026 | 133.00 | 135.55 | 133.00 | 134.88 | 134.88 | 1.41% | 88,530 |
| Feb 9, 2026 | 130.00 | 134.73 | 129.18 | 133.00 | 133.00 | 3.10% | 91,039 |
| Feb 6, 2026 | 135.26 | 135.26 | 125.02 | 129.00 | 129.00 | 1.26% | 965,570 |
| Feb 5, 2026 | 123.69 | 129.06 | 123.69 | 127.40 | 127.40 | 1.30% | 398,416 |
| Feb 4, 2026 | 127.00 | 131.00 | 124.12 | 125.77 | 125.77 | -3.58% | 204,980 |
| Feb 3, 2026 | 133.16 | 133.60 | 126.53 | 130.44 | 130.44 | -2.38% | 177,924 |
| Feb 2, 2026 | 131.92 | 133.62 | 130.51 | 133.62 | 133.62 | 0.48% | 105,890 |
| Jan 30, 2026 | 135.50 | 136.22 | 132.31 | 132.98 | 132.98 | -2.00% | 330,631 |
| Jan 29, 2026 | 136.30 | 136.80 | 132.00 | 135.70 | 135.70 | -3.46% | 225,143 |
| Jan 28, 2026 | 143.56 | 149.16 | 139.31 | 140.57 | 140.57 | 1.48% | 194,465 |
| Jan 27, 2026 | 138.60 | 138.60 | 135.19 | 138.52 | 138.52 | 3.61% | 127,568 |
| Jan 26, 2026 | 132.80 | 134.44 | 132.79 | 133.70 | 133.70 | 0.68% | 85,247 |
| Jan 23, 2026 | 133.30 | 133.30 | 130.33 | 132.80 | 132.80 | -1.85% | 81,957 |
| Jan 22, 2026 | 135.53 | 135.90 | 134.25 | 135.31 | 135.31 | 2.26% | 141,051 |
| Jan 21, 2026 | 132.50 | 133.49 | 128.77 | 132.32 | 132.32 | 4.39% | 119,690 |
| Jan 20, 2026 | 128.99 | 128.99 | 125.90 | 126.76 | 126.76 | -5.06% | 195,219 |
| Jan 16, 2026 | 130.66 | 134.44 | 130.62 | 133.52 | 133.52 | -2.54% | 131,456 |
| Jan 15, 2026 | 136.15 | 138.73 | 136.15 | 137.00 | 137.00 | 4.47% | 237,741 |
| Jan 14, 2026 | 133.25 | 133.25 | 130.00 | 131.14 | 131.14 | 1.47% | 134,659 |
| Jan 13, 2026 | 129.00 | 131.23 | 129.00 | 129.24 | 129.24 | 0.72% | 507,490 |
| Jan 12, 2026 | 128.00 | 129.10 | 127.51 | 128.31 | 128.31 | 0.23% | 126,887 |
| Jan 9, 2026 | 118.60 | 128.33 | 118.60 | 128.01 | 128.01 | 9.10% | 616,889 |
| Jan 8, 2026 | 118.80 | 118.80 | 116.00 | 117.33 | 117.33 | -2.90% | 349,071 |