Tokyo Electron Limited (TOELY)
OTCMKTS · Delayed Price · Currency is USD
173.88
+0.53 (0.31%)
Aug 27, 2026, 3:01 PM EST
TOELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 178.99 | 178.99 | 173.15 | 174.83 | - | 0.85% | 7,770 |
| Aug 26, 2026 | 172.45 | 174.46 | 171.96 | 173.35 | 173.35 | -0.13% | 56,026 |
| Aug 25, 2026 | 171.01 | 175.50 | 171.01 | 173.58 | 173.58 | 1.01% | 84,256 |
| Aug 24, 2026 | 172.68 | 172.68 | 169.89 | 171.85 | 171.85 | 0.85% | 94,675 |
| Aug 21, 2026 | 170.44 | 171.72 | 168.64 | 170.41 | 170.41 | 2.01% | 89,959 |
| Aug 20, 2026 | 166.65 | 168.77 | 165.21 | 167.05 | 167.05 | -3.00% | 161,249 |
| Aug 19, 2026 | 182.80 | 182.80 | 170.83 | 172.22 | 172.22 | 1.16% | 221,355 |
| Aug 18, 2026 | 173.83 | 174.00 | 169.26 | 170.24 | 170.24 | -9.85% | 97,069 |
| Aug 17, 2026 | 188.87 | 190.38 | 187.01 | 188.85 | 188.85 | 2.08% | 147,189 |
| Aug 14, 2026 | 188.80 | 188.80 | 183.41 | 185.00 | 185.00 | -2.27% | 81,832 |
| Aug 13, 2026 | 187.61 | 191.79 | 187.61 | 189.30 | 189.30 | 1.54% | 121,031 |
| Aug 12, 2026 | 185.82 | 188.10 | 185.82 | 186.42 | 186.42 | 5.93% | 128,457 |
| Aug 11, 2026 | 178.50 | 178.50 | 175.57 | 175.99 | 175.99 | 0.57% | 97,442 |
| Aug 10, 2026 | 177.40 | 178.98 | 174.18 | 175.00 | 175.00 | -0.12% | 153,834 |
| Aug 7, 2026 | 178.19 | 178.19 | 171.00 | 175.21 | 175.21 | 0.38% | 118,331 |
| Aug 6, 2026 | 176.00 | 179.21 | 169.00 | 174.54 | 174.54 | -4.10% | 189,520 |
| Aug 5, 2026 | 185.32 | 187.94 | 181.73 | 182.00 | 182.00 | -3.25% | 145,041 |
| Aug 4, 2026 | 184.02 | 190.00 | 180.25 | 188.11 | 188.11 | 6.96% | 224,308 |
| Aug 3, 2026 | 168.67 | 175.87 | 168.67 | 175.87 | 175.87 | 5.08% | 144,093 |
| Jul 31, 2026 | 176.97 | 176.97 | 164.41 | 167.37 | 167.37 | -3.53% | 1,212,259 |
| Jul 30, 2026 | 163.98 | 178.06 | 157.03 | 173.50 | 173.50 | 15.67% | 707,941 |
| Jul 29, 2026 | 159.90 | 160.58 | 150.00 | 150.00 | 150.00 | -9.58% | 207,605 |
| Jul 28, 2026 | 168.91 | 171.12 | 163.61 | 165.90 | 165.90 | -10.08% | 259,856 |
| Jul 27, 2026 | 189.79 | 196.85 | 182.02 | 184.50 | 184.50 | -1.91% | 211,176 |
| Jul 24, 2026 | 194.96 | 194.96 | 187.90 | 188.09 | 188.09 | -5.76% | 300,447 |
| Jul 23, 2026 | 198.23 | 201.24 | 198.00 | 199.58 | 199.58 | -2.42% | 221,561 |
| Jul 22, 2026 | 204.49 | 206.00 | 199.60 | 204.53 | 204.53 | -2.21% | 84,726 |
| Jul 21, 2026 | 206.58 | 209.78 | 205.00 | 209.15 | 209.15 | 3.64% | 140,036 |
| Jul 20, 2026 | 203.00 | 207.63 | 201.56 | 201.81 | 201.81 | -0.56% | 90,319 |
| Jul 17, 2026 | 196.00 | 204.63 | 195.00 | 202.94 | 202.94 | -4.06% | 488,778 |
| Jul 16, 2026 | 215.07 | 216.24 | 210.64 | 211.53 | 211.53 | -3.32% | 309,750 |
| Jul 15, 2026 | 225.54 | 225.61 | 214.19 | 218.80 | 218.80 | -1.12% | 771,519 |
| Jul 14, 2026 | 224.81 | 224.81 | 218.88 | 221.27 | 221.27 | 1.38% | 511,611 |
| Jul 13, 2026 | 217.00 | 222.53 | 217.00 | 218.25 | 218.25 | -4.39% | 323,463 |
| Jul 10, 2026 | 224.78 | 229.39 | 222.62 | 228.26 | 228.26 | 2.04% | 85,052 |
| Jul 9, 2026 | 224.98 | 230.48 | 223.24 | 223.70 | 223.70 | 5.41% | 524,221 |
| Jul 8, 2026 | 200.18 | 212.41 | 200.18 | 212.22 | 212.22 | 1.13% | 302,900 |
| Jul 7, 2026 | 213.43 | 213.43 | 203.25 | 209.84 | 209.84 | -6.53% | 168,067 |
| Jul 6, 2026 | 220.00 | 225.97 | 220.00 | 224.49 | 224.49 | 2.32% | 109,933 |
| Jul 2, 2026 | 231.54 | 234.62 | 217.35 | 219.40 | 219.40 | -2.92% | 153,215 |
| Jul 1, 2026 | 235.00 | 237.00 | 222.38 | 226.00 | 226.00 | -7.00% | 171,020 |
| Jun 30, 2026 | 239.50 | 244.91 | 238.33 | 243.01 | 243.01 | -1.93% | 181,229 |
| Jun 29, 2026 | 233.48 | 249.37 | 229.50 | 247.80 | 247.80 | 8.25% | 833,946 |
| Jun 26, 2026 | 224.50 | 231.43 | 224.00 | 228.91 | 228.91 | -2.18% | 1,027,314 |
| Jun 25, 2026 | 238.00 | 238.00 | 225.98 | 234.00 | 234.00 | 6.20% | 914,406 |
| Jun 24, 2026 | 218.17 | 220.37 | 215.22 | 220.33 | 220.33 | -3.28% | 721,959 |
| Jun 23, 2026 | 216.00 | 228.76 | 216.00 | 227.80 | 227.80 | -7.74% | 612,889 |
| Jun 22, 2026 | 245.67 | 248.00 | 244.10 | 246.91 | 246.91 | 0.58% | 714,391 |
| Jun 18, 2026 | 240.05 | 246.51 | 237.96 | 245.49 | 245.49 | 6.27% | 999,786 |
| Jun 17, 2026 | 229.80 | 238.00 | 228.43 | 231.00 | 231.00 | 5.51% | 878,360 |