Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
79.71
+2.15 (2.77%)
May 12, 2025, 11:39 AM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 76.50 | 77.84 | 76.50 | 77.56 | 77.56 | -0.45% | 162,418 |
| May 8, 2025 | 77.00 | 79.44 | 77.00 | 77.91 | 77.91 | 1.51% | 115,893 |
| May 7, 2025 | 75.20 | 78.23 | 75.20 | 76.75 | 76.75 | 3.84% | 157,080 |
| May 6, 2025 | 73.01 | 74.61 | 73.01 | 73.91 | 73.91 | -0.87% | 84,229 |
| May 5, 2025 | 71.78 | 76.15 | 71.78 | 74.56 | 74.56 | 0.77% | 103,717 |
| May 2, 2025 | 72.96 | 74.99 | 72.21 | 73.99 | 73.99 | 0.71% | 134,756 |
| May 1, 2025 | 73.00 | 74.78 | 73.00 | 73.47 | 73.47 | -1.91% | 193,600 |
| Apr 30, 2025 | 73.80 | 75.48 | 73.72 | 74.90 | 74.90 | -0.52% | 61,003 |
| Apr 29, 2025 | 73.01 | 75.53 | 73.01 | 75.29 | 75.29 | 0.15% | 64,676 |
| Apr 28, 2025 | 73.51 | 75.89 | 73.30 | 75.18 | 75.18 | 0.89% | 100,718 |
| Apr 25, 2025 | 73.50 | 76.37 | 73.50 | 74.52 | 74.52 | 1.68% | 124,605 |
| Apr 24, 2025 | 71.60 | 73.29 | 71.42 | 73.29 | 73.29 | 5.73% | 121,014 |
| Apr 23, 2025 | 67.34 | 71.06 | 67.34 | 69.32 | 69.32 | 0.20% | 165,715 |
| Apr 22, 2025 | 68.64 | 69.68 | 66.85 | 69.18 | 69.18 | 0.55% | 401,946 |
| Apr 21, 2025 | 68.90 | 69.06 | 67.95 | 68.80 | 68.80 | -0.76% | 286,289 |
| Apr 17, 2025 | 68.00 | 70.40 | 68.00 | 69.33 | 69.33 | 0.70% | 100,864 |
| Apr 16, 2025 | 71.03 | 71.03 | 67.88 | 68.85 | 68.85 | -2.60% | 138,889 |
| Apr 15, 2025 | 70.60 | 71.19 | 69.92 | 70.69 | 70.69 | 0.80% | 158,651 |
| Apr 14, 2025 | 71.76 | 71.76 | 68.60 | 70.13 | 70.13 | 2.29% | 232,820 |
| Apr 11, 2025 | 66.71 | 68.78 | 66.16 | 68.56 | 68.56 | 7.31% | 259,975 |
| Apr 10, 2025 | 65.54 | 67.40 | 62.18 | 63.89 | 63.89 | -5.29% | 257,293 |
| Apr 9, 2025 | 58.17 | 68.01 | 58.17 | 67.46 | 67.46 | 9.48% | 263,954 |
| Apr 8, 2025 | 66.50 | 66.50 | 60.59 | 61.62 | 61.62 | 0.92% | 254,994 |
| Apr 7, 2025 | 59.35 | 64.46 | 58.50 | 61.06 | 61.06 | 0.66% | 286,898 |
| Apr 4, 2025 | 62.50 | 64.00 | 59.80 | 60.66 | 60.66 | -7.15% | 268,636 |
| Apr 3, 2025 | 66.80 | 68.20 | 65.30 | 65.33 | 65.33 | -6.51% | 172,016 |
| Apr 2, 2025 | 68.90 | 69.99 | 68.00 | 69.88 | 69.88 | 2.36% | 118,737 |
| Apr 1, 2025 | 68.25 | 68.36 | 66.21 | 68.27 | 68.27 | -0.26% | 157,265 |
| Mar 31, 2025 | 68.50 | 68.50 | 66.51 | 68.45 | 68.45 | -3.02% | 146,707 |
| 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 |