Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
95.90
+3.39 (3.66%)
Jun 27, 2025, 3:59 PM EDT
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 95.25 | 96.35 | 95.25 | 96.27 | - | 4.06% | 1,236 |
| Jun 26, 2025 | 90.18 | 94.23 | 90.18 | 92.51 | 92.51 | 4.79% | 183,902 |
| Jun 25, 2025 | 89.20 | 89.20 | 87.12 | 88.28 | 88.28 | 3.06% | 124,835 |
| Jun 24, 2025 | 84.00 | 85.71 | 84.00 | 85.66 | 85.66 | 4.78% | 112,047 |
| Jun 23, 2025 | 82.54 | 82.54 | 80.42 | 81.75 | 81.75 | 1.70% | 113,505 |
| Jun 20, 2025 | 84.24 | 84.78 | 79.50 | 80.39 | 80.39 | -5.57% | 134,719 |
| Jun 18, 2025 | 84.43 | 85.79 | 84.43 | 85.13 | 85.13 | 1.26% | 86,901 |
| Jun 17, 2025 | 85.40 | 85.40 | 84.07 | 84.07 | 84.07 | 0.11% | 109,575 |
| Jun 16, 2025 | 83.75 | 84.96 | 83.75 | 83.98 | 83.98 | 1.97% | 202,896 |
| Jun 13, 2025 | 83.00 | 83.93 | 82.04 | 82.36 | 82.36 | -5.82% | 247,513 |
| Jun 12, 2025 | 89.28 | 89.28 | 86.77 | 87.45 | 87.45 | 1.77% | 79,675 |
| Jun 11, 2025 | 85.00 | 86.61 | 85.00 | 85.93 | 85.93 | 3.26% | 82,032 |
| Jun 10, 2025 | 82.20 | 83.39 | 81.01 | 83.22 | 83.22 | 0.14% | 79,671 |
| Jun 9, 2025 | 84.00 | 84.00 | 80.47 | 83.10 | 83.10 | 1.04% | 95,530 |
| Jun 6, 2025 | 83.00 | 83.00 | 81.08 | 82.25 | 82.25 | 1.47% | 43,065 |
| Jun 5, 2025 | 82.24 | 82.69 | 80.35 | 81.06 | 81.06 | 2.96% | 70,477 |
| Jun 4, 2025 | 78.78 | 79.00 | 77.74 | 78.73 | 78.73 | -0.47% | 74,926 |
| Jun 3, 2025 | 78.42 | 79.22 | 78.42 | 79.10 | 79.10 | -1.43% | 95,106 |
| Jun 2, 2025 | 79.30 | 80.25 | 78.69 | 80.25 | 80.25 | 1.60% | 121,631 |
| May 30, 2025 | 79.00 | 79.31 | 77.58 | 78.99 | 78.99 | -3.29% | 169,601 |
| May 29, 2025 | 81.00 | 82.36 | 81.00 | 81.68 | 81.68 | 1.99% | 89,163 |
| May 28, 2025 | 80.80 | 80.80 | 78.38 | 80.09 | 80.09 | -2.08% | 158,443 |
| May 27, 2025 | 81.99 | 82.13 | 79.50 | 81.79 | 81.79 | 3.46% | 112,291 |
| May 23, 2025 | 76.22 | 79.45 | 76.22 | 79.06 | 79.06 | -0.07% | 66,817 |
| May 22, 2025 | 77.75 | 79.70 | 77.75 | 79.11 | 79.11 | -0.38% | 77,330 |
| May 21, 2025 | 81.05 | 81.38 | 79.12 | 79.41 | 79.41 | -1.55% | 79,476 |
| May 20, 2025 | 83.00 | 83.00 | 78.53 | 80.66 | 80.66 | 0.47% | 97,276 |
| May 19, 2025 | 80.57 | 80.57 | 79.43 | 80.29 | 80.29 | -0.50% | 72,746 |
| May 16, 2025 | 81.90 | 81.90 | 80.37 | 80.69 | 80.69 | -2.70% | 137,107 |
| May 15, 2025 | 81.54 | 85.02 | 81.54 | 82.93 | 82.93 | 1.94% | 181,842 |
| May 14, 2025 | 83.60 | 83.60 | 81.33 | 81.35 | 81.35 | -1.70% | 74,264 |
| May 13, 2025 | 80.25 | 82.86 | 80.25 | 82.76 | 82.76 | 3.26% | 151,872 |
| May 12, 2025 | 79.35 | 81.55 | 78.63 | 80.15 | 80.15 | 3.34% | 182,755 |
| May 9, 2025 | 76.50 | 77.84 | 76.50 | 77.56 | 77.56 | -0.45% | 162,418 |
| May 8, 2025 | 77.00 | 79.44 | 77.00 | 77.91 | 77.91 | 1.51% | 115,893 |
| May 7, 2025 | 75.20 | 78.23 | 75.20 | 76.75 | 76.75 | 3.84% | 157,080 |
| May 6, 2025 | 73.01 | 74.61 | 73.01 | 73.91 | 73.91 | -0.87% | 84,229 |
| May 5, 2025 | 71.78 | 76.15 | 71.78 | 74.56 | 74.56 | 0.77% | 103,717 |
| May 2, 2025 | 72.96 | 74.99 | 72.21 | 73.99 | 73.99 | 0.71% | 134,756 |
| May 1, 2025 | 73.00 | 74.78 | 73.00 | 73.47 | 73.47 | -1.91% | 193,600 |
| Apr 30, 2025 | 73.80 | 75.48 | 73.72 | 74.90 | 74.90 | -0.52% | 61,003 |
| Apr 29, 2025 | 73.01 | 75.53 | 73.01 | 75.29 | 75.29 | 0.15% | 64,676 |
| Apr 28, 2025 | 73.51 | 75.89 | 73.30 | 75.18 | 75.18 | 0.89% | 100,718 |
| Apr 25, 2025 | 73.50 | 76.37 | 73.50 | 74.52 | 74.52 | 1.68% | 124,605 |
| Apr 24, 2025 | 71.60 | 73.29 | 71.42 | 73.29 | 73.29 | 5.73% | 121,014 |
| Apr 23, 2025 | 67.34 | 71.06 | 67.34 | 69.32 | 69.32 | 0.20% | 165,715 |
| Apr 22, 2025 | 68.64 | 69.68 | 66.85 | 69.18 | 69.18 | 0.55% | 401,946 |
| Apr 21, 2025 | 68.90 | 69.06 | 67.95 | 68.80 | 68.80 | -0.76% | 286,289 |
| Apr 17, 2025 | 68.00 | 70.40 | 68.00 | 69.33 | 69.33 | 0.70% | 100,864 |
| Apr 16, 2025 | 71.03 | 71.03 | 67.88 | 68.85 | 68.85 | -2.60% | 138,889 |