Tokyo Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	190.00	194.00	186.38	193.32	193.32	7.66%	6,755
Jun 26, 2025	178.00	188.00	177.20	179.57	179.57	6.91%	26,162
Jun 25, 2025	175.00	175.99	167.92	167.96	167.96	2.10%	479
Jun 24, 2025	172.25	172.29	163.96	164.50	164.50	3.17%	102
Jun 23, 2025	153.81	169.21	153.81	159.45	159.45	0.01%	438
Jun 20, 2025	170.76	172.49	159.27	159.43	159.43	-7.46%	4,143
Jun 18, 2025	172.30	172.49	164.22	172.28	172.28	4.73%	358
Jun 17, 2025	174.91	174.91	164.20	164.51	164.51	1.63%	248
Jun 16, 2025	171.79	171.99	161.87	161.87	161.87	-0.02%	496
Jun 13, 2025	171.13	173.40	159.55	161.90	161.90	-3.29%	3,288
Jun 12, 2025	174.15	175.00	165.32	167.42	167.42	1.14%	296
Jun 11, 2025	172.89	173.29	165.52	165.53	165.53	3.63%	392
Jun 10, 2025	169.08	169.38	156.04	159.73	159.73	-0.76%	259
Jun 9, 2025	158.00	170.93	158.00	160.96	160.96	2.73%	8,510
Jun 6, 2025	165.57	170.54	156.68	156.68	156.68	-0.32%	810
Jun 5, 2025	157.35	167.95	157.14	157.18	157.18	-2.51%	425
Jun 4, 2025	151.67	161.28	151.67	161.23	161.23	7.83%	384
Jun 3, 2025	152.40	161.99	149.52	149.52	149.52	-9.05%	270
Jun 2, 2025	163.05	164.39	154.47	164.39	164.39	6.87%	313
May 30, 2025	163.37	166.26	150.75	153.83	153.83	-6.72%	798
May 29, 2025	170.00	170.00	157.30	164.91	164.91	5.82%	839
May 28, 2025	165.58	165.74	155.74	155.84	155.84	-2.06%	12,933
May 27, 2025	167.86	168.10	158.63	159.12	159.12	3.75%	654
May 23, 2025	161.63	162.81	153.00	153.37	153.37	-0.47%	520
May 22, 2025	162.08	163.22	153.40	154.10	154.10	-7.29%	905
May 21, 2025	157.28	166.22	157.28	166.22	166.22	7.22%	60
May 20, 2025	167.53	167.53	155.02	155.02	155.02	-5.65%	309
May 19, 2025	153.81	164.41	153.72	164.31	164.31	7.96%	1,096
May 16, 2025	164.91	166.72	152.20	152.20	152.20	-10.94%	21,398
May 15, 2025	170.89	170.89	156.05	170.89	170.89	-0.26%	887
May 14, 2025	171.34	171.34	160.21	171.34	171.34	2.84%	89
May 13, 2025	157.64	169.10	154.65	166.61	166.61	1.18%	271
May 12, 2025	164.67	165.89	155.13	164.67	164.67	9.71%	1,881
May 9, 2025	150.10	164.10	150.10	150.10	150.10	-7.46%	8,364
May 8, 2025	162.20	164.12	153.53	162.20	162.20	5.43%	1,853
May 7, 2025	153.45	153.85	151.03	153.85	153.85	3.60%	10,081
May 6, 2025	148.14	148.51	137.10	148.51	148.51	6.18%	443
May 5, 2025	148.14	150.01	139.86	139.86	139.86	-2.67%	2,340
May 2, 2025	146.13	151.76	137.80	143.69	143.69	-5.50%	596
May 1, 2025	152.06	152.06	138.70	152.06	152.06	6.07%	16,241
Apr 30, 2025	145.03	156.75	143.35	143.36	143.36	-1.39%	889
Apr 29, 2025	152.92	153.08	144.88	145.38	145.38	0.14%	600
Apr 28, 2025	144.85	153.38	144.16	145.17	145.17	0.25%	2,786
Apr 25, 2025	152.42	152.50	141.30	144.81	144.81	2.95%	23,389
Apr 24, 2025	139.32	147.42	138.79	140.66	140.66	3.59%	2,763
Apr 23, 2025	135.79	143.78	135.79	135.79	135.79	0.60%	7,589
Apr 22, 2025	141.07	141.09	132.95	134.98	134.98	1.48%	21,463
Apr 21, 2025	142.55	142.55	132.27	133.01	133.01	-2.26%	13,158
Apr 17, 2025	142.00	144.40	133.36	136.08	136.08	-4.26%	368
Apr 16, 2025	136.14	145.71	132.97	142.14	142.14	3.57%	641