Tokyo Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	121.01	122.30	120.79	120.84	120.84	1.72%	147,015
Jan 6, 2026	117.00	119.07	117.00	118.80	118.80	-0.87%	101,763
Jan 5, 2026	120.00	120.00	117.01	119.84	119.84	4.89%	218,329
Jan 2, 2026	111.46	114.99	111.46	114.25	114.25	2.84%	290,861
Dec 31, 2025	112.99	112.99	110.00	111.10	111.10	-0.55%	74,022
Dec 30, 2025	109.05	112.38	109.05	111.71	111.71	2.35%	352,243
Dec 29, 2025	108.65	109.50	108.60	109.14	109.14	-0.51%	46,107
Dec 26, 2025	109.25	110.04	109.01	109.70	109.70	2.72%	55,482
Dec 24, 2025	103.60	107.88	103.60	106.80	106.80	0.66%	26,245
Dec 23, 2025	108.00	108.00	104.23	106.10	106.10	0.99%	47,995
Dec 22, 2025	104.95	105.38	104.56	105.06	105.06	1.81%	87,282
Dec 19, 2025	101.51	103.90	100.85	103.19	103.19	4.76%	94,347
Dec 18, 2025	99.95	99.95	98.00	98.50	98.50	0.97%	91,726
Dec 17, 2025	98.21	100.52	97.45	97.55	97.55	-3.32%	82,633
Dec 16, 2025	102.98	102.98	100.04	100.90	100.90	1.20%	59,490
Dec 15, 2025	99.00	102.54	99.00	99.70	99.70	2.89%	98,147
Dec 12, 2025	99.00	101.30	96.45	96.90	96.90	-7.76%	157,733
Dec 11, 2025	101.86	105.79	101.86	105.05	105.05	-1.66%	216,011
Dec 10, 2025	105.30	107.26	104.34	106.82	106.82	-1.05%	81,970
Dec 9, 2025	108.50	109.97	107.38	107.95	107.95	1.15%	62,622
Dec 8, 2025	105.18	106.78	104.38	106.72	106.72	-0.02%	197,679
Dec 5, 2025	103.90	107.98	103.90	106.74	106.74	-1.35%	254,084
Dec 4, 2025	110.00	111.86	107.81	108.20	108.20	1.84%	66,821
Dec 3, 2025	102.00	106.53	102.00	106.24	106.24	6.51%	374,377
Dec 2, 2025	99.80	100.00	97.57	99.75	99.75	-1.44%	422,999
Dec 1, 2025	99.05	101.69	99.05	101.21	101.21	-1.20%	230,645
Nov 28, 2025	102.10	103.77	101.87	102.44	102.44	0.62%	75,563
Nov 26, 2025	100.52	102.06	97.30	101.81	101.81	0.70%	91,565
Nov 25, 2025	99.47	101.10	97.65	101.10	101.10	0.71%	71,591