Tokio Marine Holdings, Inc. (TKOMY)
OTCMKTS
· Delayed Price · Currency is USD
44.96
+1.04 (2.37%)
Aug 15, 2025, 3:50 PM EDT
Tokio Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.49 | 45.51 | 43.49 | 45.08 | 45.08 | 2.64% | 54,131 |
| Aug 14, 2025 | 43.80 | 43.93 | 43.64 | 43.92 | 43.92 | -0.05% | 43,613 |
| Aug 13, 2025 | 43.76 | 44.19 | 43.65 | 43.94 | 43.94 | 0.64% | 42,510 |
| Aug 12, 2025 | 43.10 | 43.69 | 43.10 | 43.66 | 43.66 | 2.27% | 66,919 |
| Aug 11, 2025 | 43.42 | 43.42 | 42.52 | 42.69 | 42.69 | 0.31% | 45,997 |
| Aug 8, 2025 | 40.70 | 42.66 | 40.70 | 42.56 | 42.56 | -0.42% | 59,537 |
| Aug 7, 2025 | 43.48 | 43.48 | 42.19 | 42.74 | 42.74 | 2.10% | 70,666 |
| Aug 6, 2025 | 41.65 | 41.93 | 41.60 | 41.86 | 41.86 | 1.66% | 48,067 |
| Aug 5, 2025 | 41.11 | 41.80 | 39.62 | 41.18 | 41.18 | -0.28% | 53,653 |
| Aug 4, 2025 | 41.32 | 41.38 | 41.16 | 41.29 | 41.29 | 0.51% | 52,634 |
| Aug 1, 2025 | 41.00 | 41.11 | 40.71 | 41.08 | 41.08 | 1.56% | 57,761 |
| Jul 31, 2025 | 40.84 | 41.60 | 40.40 | 40.45 | 40.45 | -0.95% | 71,150 |
| Jul 30, 2025 | 42.27 | 42.27 | 40.28 | 40.84 | 40.84 | 1.39% | 701,892 |
| Jul 29, 2025 | 40.40 | 40.55 | 40.04 | 40.28 | 40.28 | -0.37% | 89,016 |
| Jul 28, 2025 | 40.68 | 40.68 | 40.31 | 40.43 | 40.43 | -2.41% | 60,619 |
| Jul 25, 2025 | 42.05 | 42.05 | 41.00 | 41.43 | 41.43 | -2.13% | 283,400 |
| Jul 24, 2025 | 42.40 | 42.59 | 42.05 | 42.33 | 42.33 | 0.62% | 202,186 |
| Jul 23, 2025 | 41.20 | 42.20 | 41.20 | 42.07 | 42.07 | 4.94% | 55,264 |
| Jul 22, 2025 | 41.27 | 41.27 | 40.03 | 40.09 | 40.09 | 0.10% | 46,649 |
| Jul 21, 2025 | 39.66 | 40.17 | 39.66 | 40.05 | 40.05 | 1.37% | 55,755 |
| Jul 18, 2025 | 39.65 | 39.75 | 39.24 | 39.51 | 39.51 | -1.72% | 156,239 |
| Jul 17, 2025 | 39.88 | 40.22 | 39.88 | 40.20 | 40.20 | 1.82% | 169,953 |
| Jul 16, 2025 | 39.26 | 39.51 | 39.23 | 39.48 | 39.48 | -0.10% | 95,982 |
| Jul 15, 2025 | 39.65 | 39.68 | 39.39 | 39.52 | 39.52 | 0.15% | 140,049 |
| Jul 14, 2025 | 39.00 | 39.51 | 39.00 | 39.46 | 39.46 | 0.79% | 159,170 |
| Jul 11, 2025 | 39.19 | 39.20 | 39.00 | 39.15 | 39.15 | 0.04% | 120,255 |
| Jul 10, 2025 | 39.64 | 39.64 | 38.96 | 39.14 | 39.14 | -0.92% | 132,448 |
| Jul 9, 2025 | 38.80 | 40.37 | 38.80 | 39.50 | 39.50 | -0.40% | 123,038 |
| Jul 8, 2025 | 39.48 | 40.80 | 39.24 | 39.66 | 39.66 | -0.80% | 113,764 |
| Jul 7, 2025 | 41.68 | 41.68 | 39.50 | 39.98 | 39.98 | -4.56% | 65,735 |
| Jul 3, 2025 | 41.60 | 42.11 | 41.60 | 41.89 | 41.89 | 0.46% | 39,969 |
| Jul 2, 2025 | 41.76 | 41.91 | 41.60 | 41.70 | 41.70 | -0.95% | 124,917 |
| Jul 1, 2025 | 43.37 | 43.37 | 41.97 | 42.10 | 42.10 | -0.64% | 120,616 |
| Jun 30, 2025 | 42.64 | 42.64 | 42.20 | 42.37 | 42.37 | 0.33% | 41,195 |
| Jun 27, 2025 | 43.50 | 43.50 | 41.29 | 42.23 | 42.23 | 1.30% | 69,756 |
| Jun 26, 2025 | 41.00 | 43.26 | 40.40 | 41.69 | 41.69 | 3.17% | 97,230 |
| Jun 25, 2025 | 39.99 | 40.49 | 39.99 | 40.41 | 40.41 | -0.10% | 55,971 |
| Jun 24, 2025 | 38.79 | 40.53 | 38.79 | 40.45 | 40.45 | 0.97% | 46,541 |
| Jun 23, 2025 | 39.48 | 40.17 | 39.48 | 40.06 | 40.06 | 1.16% | 63,855 |
| Jun 20, 2025 | 41.38 | 41.38 | 39.47 | 39.60 | 39.60 | -3.01% | 62,815 |
| Jun 18, 2025 | 40.71 | 41.09 | 40.63 | 40.83 | 40.83 | 0.67% | 66,029 |
| Jun 17, 2025 | 40.00 | 41.02 | 40.00 | 40.56 | 40.56 | -1.43% | 87,194 |
| Jun 16, 2025 | 41.73 | 41.73 | 41.15 | 41.15 | 41.15 | 0.02% | 116,370 |
| Jun 13, 2025 | 40.00 | 41.43 | 40.00 | 41.14 | 41.14 | -1.15% | 50,337 |
| Jun 12, 2025 | 41.60 | 41.73 | 41.28 | 41.62 | 41.62 | 0.23% | 99,920 |
| Jun 11, 2025 | 42.54 | 42.54 | 41.51 | 41.53 | 41.53 | -2.50% | 48,360 |
| Jun 10, 2025 | 43.69 | 43.69 | 42.49 | 42.59 | 42.59 | -1.39% | 55,343 |
| Jun 9, 2025 | 43.98 | 43.98 | 43.05 | 43.19 | 43.19 | -0.23% | 81,611 |
| Jun 6, 2025 | 43.85 | 43.85 | 43.06 | 43.29 | 43.29 | 0.60% | 72,594 |
| Jun 5, 2025 | 43.00 | 43.10 | 42.54 | 43.03 | 43.03 | -0.07% | 59,773 |