Tokyo Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	106.58	107.43	104.00	104.54	104.54	0.54%	47,798
Nov 14, 2025	102.99	105.00	101.77	103.98	103.98	-1.89%	167,271
Nov 13, 2025	106.00	107.99	105.45	105.98	105.98	-3.65%	149,610
Nov 12, 2025	111.10	112.00	109.61	110.00	110.00	-1.21%	141,947
Nov 11, 2025	111.19	112.87	110.33	111.35	111.35	-0.37%	292,779
Nov 10, 2025	109.81	111.82	109.81	111.76	111.76	4.45%	72,491
Nov 7, 2025	107.19	107.93	104.36	107.00	107.00	0.57%	111,126
Nov 6, 2025	109.00	109.00	105.60	106.39	106.39	-4.78%	104,202
Nov 5, 2025	109.72	112.32	109.68	111.73	111.73	0.16%	124,206
Nov 4, 2025	110.21	112.85	110.01	111.55	111.55	-0.51%	154,753
Nov 3, 2025	112.30	114.53	109.55	112.12	112.12	1.86%	96,492
Oct 31, 2025	109.40	111.82	109.38	110.07	110.07	3.43%	170,537
Oct 30, 2025	107.00	107.50	106.07	106.42	106.42	0.78%	79,288
Oct 29, 2025	109.84	109.84	104.39	105.60	105.60	0.57%	86,891
Oct 28, 2025	103.65	105.17	103.52	105.00	105.00	4.92%	57,399
Oct 27, 2025	99.94	100.08	99.47	100.08	100.08	0.28%	67,643
Oct 24, 2025	99.65	100.29	99.24	99.80	99.80	0.34%	90,046
Oct 23, 2025	97.44	99.82	97.44	99.46	99.46	2.33%	73,722
Oct 22, 2025	101.84	103.99	96.40	97.20	97.20	-3.61%	333,721
Oct 21, 2025	99.16	101.88	99.16	100.84	100.84	-4.83%	105,899
Oct 20, 2025	103.80	106.50	103.80	105.96	105.96	4.13%	167,227
Oct 17, 2025	98.07	102.60	97.50	101.75	101.75	1.97%	138,942
Oct 16, 2025	99.02	100.78	99.02	99.78	99.78	2.95%	118,455
Oct 15, 2025	99.80	99.80	95.75	96.92	96.92	3.32%	77,362
Oct 14, 2025	95.00	95.16	92.50	93.81	93.81	1.25%	127,707
Oct 13, 2025	93.73	94.26	91.38	92.65	92.65	3.44%	143,152
Oct 10, 2025	92.00	94.76	88.98	89.57	89.57	-7.56%	149,173
Oct 9, 2025	97.59	98.19	96.27	96.90	96.90	-0.70%	117,239
Oct 8, 2025	97.50	97.73	96.00	97.58	97.58	-0.25%	131,089
Oct 7, 2025	100.63	101.05	97.80	97.82	97.82	-6.84%	298,475
Oct 6, 2025	101.58	105.46	101.58	105.00	105.00	8.02%	128,689
Oct 3, 2025	96.00	97.93	96.00	97.20	97.20	2.24%	208,837
Oct 2, 2025	93.63	95.50	93.63	95.07	95.07	4.90%	78,091
Oct 1, 2025	88.80	92.99	87.38	90.63	90.63	1.15%	146,677
Sep 30, 2025	86.45	89.62	86.45	89.60	89.60	-0.95%	76,989
Sep 29, 2025	87.27	90.95	87.27	90.46	90.46	0.68%	66,922
Sep 26, 2025	88.14	90.45	88.14	89.85	89.85	-2.16%	172,557
Sep 25, 2025	91.11	92.56	90.41	91.83	91.83	4.71%	258,401
Sep 24, 2025	92.46	92.46	86.21	87.70	87.70	-3.17%	224,127
Sep 23, 2025	90.85	92.51	90.37	90.57	90.57	0.06%	96,480
Sep 22, 2025	90.00	90.78	88.65	90.52	90.52	4.83%	146,752
Sep 19, 2025	87.80	87.80	86.35	86.35	86.35	-3.14%	127,440
Sep 18, 2025	87.00	89.99	87.00	89.15	89.15	8.99%	166,726
Sep 17, 2025	81.50	83.00	81.50	81.80	81.80	2.44%	110,782
Sep 16, 2025	78.81	79.98	78.77	79.85	79.85	3.85%	197,587
Sep 15, 2025	78.37	78.37	76.02	76.89	76.89	1.05%	169,311
Sep 12, 2025	75.20	77.04	75.20	76.09	76.09	2.64%	131,899
Sep 11, 2025	72.89	74.18	72.30	74.13	74.13	2.93%	144,643
Sep 10, 2025	71.12	73.50	71.12	72.02	72.02	1.40%	59,877
Sep 9, 2025	71.45	71.45	70.48	71.02	71.02	0.02%	116,530