Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
78.99
-2.69 (-3.29%)
May 30, 2025, 3:58 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 79.00 | 79.31 | 77.58 | 78.99 | 78.99 | -3.29% | 169,601 |
| May 29, 2025 | 81.00 | 82.36 | 81.00 | 81.68 | 81.68 | 1.99% | 89,163 |
| May 28, 2025 | 80.80 | 80.80 | 78.38 | 80.09 | 80.09 | -2.08% | 158,443 |
| May 27, 2025 | 81.99 | 82.13 | 79.50 | 81.79 | 81.79 | 3.46% | 112,291 |
| May 23, 2025 | 76.22 | 79.45 | 76.22 | 79.06 | 79.06 | -0.07% | 66,817 |
| May 22, 2025 | 77.75 | 79.70 | 77.75 | 79.11 | 79.11 | -0.38% | 77,330 |
| May 21, 2025 | 81.05 | 81.38 | 79.12 | 79.41 | 79.41 | -1.55% | 79,476 |
| May 20, 2025 | 83.00 | 83.00 | 78.53 | 80.66 | 80.66 | 0.47% | 97,276 |
| May 19, 2025 | 80.57 | 80.57 | 79.43 | 80.29 | 80.29 | -0.50% | 72,746 |
| May 16, 2025 | 81.90 | 81.90 | 80.37 | 80.69 | 80.69 | -2.70% | 137,107 |
| May 15, 2025 | 81.54 | 85.02 | 81.54 | 82.93 | 82.93 | 1.94% | 181,842 |
| May 14, 2025 | 83.60 | 83.60 | 81.33 | 81.35 | 81.35 | -1.70% | 74,264 |
| May 13, 2025 | 80.25 | 82.86 | 80.25 | 82.76 | 82.76 | 3.26% | 151,872 |
| May 12, 2025 | 79.35 | 81.55 | 78.63 | 80.15 | 80.15 | 3.34% | 182,755 |
| 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 |