Skip to main content
IC
Tokyo Electron Limited (TOELF)
OTCMKTS · Delayed Price · Currency is USD
150.10
-12.10 (-7.46%)
May 9, 2025, 4:00 PM EDT

Tokyo Electron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025164.67165.89155.13164.67164.679.71%1,881
May 9, 2025150.10164.10150.10150.10150.10-7.46%8,364
May 8, 2025162.20164.12153.53162.20162.205.43%1,853
May 7, 2025153.45153.85151.03153.85153.853.60%10,081
May 6, 2025148.14148.51137.10148.51148.516.18%443
May 5, 2025148.14150.01139.86139.86139.86-2.67%2,340
May 2, 2025146.13151.76137.80143.69143.69-5.50%596
May 1, 2025152.06152.06138.70152.06152.066.07%16,241
Apr 30, 2025145.03156.75143.35143.36143.36-1.39%889
Apr 29, 2025152.92153.08144.88145.38145.380.14%600
Apr 28, 2025144.85153.38144.16145.17145.170.25%2,786
Apr 25, 2025152.42152.50141.30144.81144.812.95%23,389
Apr 24, 2025139.32147.42138.79140.66140.663.59%2,763
Apr 23, 2025135.79143.78135.79135.79135.790.60%7,589
Apr 22, 2025141.07141.09132.95134.98134.981.48%21,463
Apr 21, 2025142.55142.55132.27133.01133.01-2.26%13,158
Apr 17, 2025142.00144.40133.36136.08136.08-4.26%368
Apr 16, 2025136.14145.71132.97142.14142.143.57%641
Apr 15, 2025137.09145.32136.92137.24137.24-1.05%3,451
Apr 14, 2025138.72144.93136.65138.69138.693.96%873
Apr 11, 2025132.28141.64129.70133.41133.415.31%1,078
Apr 10, 2025129.57135.69125.54126.69126.69-6.97%1,450
Apr 9, 2025123.62136.18117.50136.18136.187.95%5,686
Apr 8, 2025126.27132.82120.89126.16126.165.72%2,822
Apr 7, 2025119.39127.75112.54119.33119.330.07%2,446
Apr 4, 2025132.80132.80119.25119.25119.25-7.66%2,452
Apr 3, 2025126.88136.74126.88129.14129.14-3.95%1,151
Apr 2, 2025132.76139.26132.76134.44134.441.44%930
Apr 1, 2025132.58138.67132.54132.54132.540.27%664
Mar 31, 2025141.96141.96131.13132.18132.18-3.61%296
Mar 28, 2025137.45145.48137.11137.13135.03-4.45%868
Mar 27, 2025151.79153.55142.00143.51141.31-2.05%1,142
Mar 26, 2025155.19155.19146.48146.51144.27-1.19%282
Mar 25, 2025145.56154.42145.45148.28146.01-3.54%368
Mar 24, 2025144.71153.72144.71153.72151.372.39%403
Mar 21, 2025156.72156.72144.21150.14147.840.92%179
Mar 20, 2025142.40152.78142.40148.76146.48-2.59%247
Mar 19, 2025152.39152.75144.17152.71150.386.26%277
Mar 18, 2025141.55153.60141.55143.72141.52-1.19%1,352
Mar 17, 2025151.17151.39144.63145.45143.230.92%225
Mar 14, 2025144.13150.52143.15144.13141.92-2.65%868
Mar 13, 2025148.16148.16140.12148.05145.783.37%301
Mar 12, 2025149.56151.02143.14143.23141.04-2.82%2,378
Mar 11, 2025140.57147.96140.10147.38145.124.27%30,784
Mar 10, 2025141.72149.45140.56141.35139.19-3.65%670
Mar 7, 2025136.25147.03136.25146.70144.454.10%1,701
Mar 6, 2025141.12147.63138.95140.91138.76-2.96%40,948
Mar 5, 2025143.49151.90140.75145.21142.980.59%368
Mar 4, 2025146.47152.35144.35144.35142.140.55%16,185
Mar 3, 2025145.54154.43143.56143.56141.36-5.64%400