Tokio Marine Holdings, Inc. (TKOMF)
OTCMKTS
· Delayed Price · Currency is USD
42.43
+0.30 (0.71%)
May 9, 2025, 4:08 PM EDT
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - | 1,925 |
| May 9, 2025 | 42.44 | 42.60 | 42.27 | 42.43 | 42.43 | 0.71% | 35,586 |
| May 8, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.21% | 1,929 |
| May 7, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - | 65,911 |
| May 6, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - | 11 |
| May 5, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 6.59% | 110 |
| May 2, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | 162,500 |
| May 1, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | 3 |
| Apr 30, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | - |
| Apr 29, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | 60 |
| Apr 28, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | 75,760 |
| Apr 25, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - | 4 |
| Apr 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 6.31% | 246,451 |
| Apr 23, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.59% | 1,380 |
| Apr 22, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.86% | 2,967 |
| Apr 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.04% | 334 |
| Apr 17, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -1.56% | 1,059 |
| Apr 16, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 13.88% | 246 |
| Apr 15, 2025 | 37.75 | 37.75 | 32.99 | 32.99 | 32.99 | -3.46% | 261,656 |
| Apr 14, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -5.50% | 226 |
| Apr 11, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 5.98% | 1,366 |
| Apr 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 70,000 |
| Apr 9, 2025 | 35.19 | 35.19 | 34.12 | 34.12 | 34.12 | 4.02% | 81,700 |
| Apr 8, 2025 | 37.84 | 37.84 | 32.80 | 32.80 | 32.80 | -2.79% | 4,261 |
| Apr 7, 2025 | 33.58 | 33.74 | 33.58 | 33.74 | 33.74 | 0.65% | 329 |
| Apr 4, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -13.04% | 770 |
| Apr 3, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -5.03% | 207 |
| Apr 2, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - | 33 |
| Apr 1, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - | 180 |
| Mar 31, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -2.45% | 184 |
| Mar 28, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.06 | - | 2,200 |
| Mar 27, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.06 | - | - |
| Mar 26, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.06 | - | 79 |
| Mar 25, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.06 | 7.42% | 180 |
| Mar 24, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.22 | -3.36% | 175 |
| Mar 21, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.55 | - | 20,148 |
| Mar 20, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.55 | - | 67 |
| Mar 19, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.55 | - | 66,701 |
| Mar 18, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.55 | 2.53% | 1,036 |
| Mar 17, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.57 | - | 7 |
| Mar 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.57 | - | 7 |
| Mar 13, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.57 | - | 74 |
| Mar 12, 2025 | 38.93 | 39.09 | 38.93 | 39.09 | 38.57 | 17.78% | 1,093 |
| Mar 11, 2025 | 33.35 | 33.35 | 33.19 | 33.19 | 32.75 | -7.81% | 469 |
| Mar 10, 2025 | 38.06 | 38.06 | 36.00 | 36.00 | 35.52 | -5.56% | 311 |
| Mar 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.62 | -1.17% | 186 |
| Mar 6, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.06 | - | 187 |
| Mar 5, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.06 | -0.26% | 176 |
| Mar 4, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.16 | 3.15% | 148 |
| Mar 3, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 36.99 | - | 135 |