Tokyo Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	103.90	107.98	103.90	106.74	106.74	-1.35%	254,084
Dec 4, 2025	110.00	111.86	107.81	108.20	108.20	1.84%	66,821
Dec 3, 2025	102.00	106.53	102.00	106.24	106.24	6.51%	374,377
Dec 2, 2025	99.80	100.00	97.57	99.75	99.75	-1.44%	422,999
Dec 1, 2025	99.05	101.69	99.05	101.21	101.21	-1.20%	230,645
Nov 28, 2025	102.10	103.77	101.87	102.44	102.44	0.62%	75,563
Nov 26, 2025	100.52	102.06	97.30	101.81	101.81	0.70%	91,565
Nov 25, 2025	99.47	101.10	97.65	101.10	101.10	0.71%	71,591
Nov 24, 2025	99.17	100.39	98.28	100.39	100.39	1.65%	94,847
Nov 21, 2025	95.00	99.87	94.15	98.76	98.76	1.17%	121,149
Nov 20, 2025	104.20	105.91	97.62	97.62	97.62	-3.25%	84,619
Nov 19, 2025	99.41	102.66	99.15	100.90	100.90	-0.38%	85,121
Nov 18, 2025	99.18	101.65	99.18	101.28	101.28	-3.12%	108,205
Nov 17, 2025	106.58	107.43	104.00	104.54	104.54	0.54%	47,798
Nov 14, 2025	102.99	105.00	101.77	103.98	103.98	-1.89%	167,271
Nov 13, 2025	106.00	107.99	105.45	105.98	105.98	-3.65%	149,610
Nov 12, 2025	111.10	112.00	109.61	110.00	110.00	-1.21%	141,947
Nov 11, 2025	111.19	112.87	110.33	111.35	111.35	-0.37%	292,779
Nov 10, 2025	109.81	111.82	109.81	111.76	111.76	4.45%	72,491
Nov 7, 2025	107.19	107.93	104.36	107.00	107.00	0.57%	111,126
Nov 6, 2025	109.00	109.00	105.60	106.39	106.39	-4.78%	104,202
Nov 5, 2025	109.72	112.32	109.68	111.73	111.73	0.16%	124,206
Nov 4, 2025	110.21	112.85	110.01	111.55	111.55	-0.51%	154,753
Nov 3, 2025	112.30	114.53	109.55	112.12	112.12	1.86%	96,492
Oct 31, 2025	109.40	111.82	109.38	110.07	110.07	3.43%	170,537
Oct 30, 2025	107.00	107.50	106.07	106.42	106.42	0.78%	79,288
Oct 29, 2025	109.84	109.84	104.39	105.60	105.60	0.57%	86,891
Oct 28, 2025	103.65	105.17	103.52	105.00	105.00	4.92%	57,399
Oct 27, 2025	99.94	100.08	99.47	100.08	100.08	0.28%	67,643
Oct 24, 2025	99.65	100.29	99.24	99.80	99.80	0.34%	90,046
Oct 23, 2025	97.44	99.82	97.44	99.46	99.46	2.33%	73,722
Oct 22, 2025	101.84	103.99	96.40	97.20	97.20	-3.61%	333,721
Oct 21, 2025	99.16	101.88	99.16	100.84	100.84	-4.83%	105,899
Oct 20, 2025	103.80	106.50	103.80	105.96	105.96	4.13%	167,227
Oct 17, 2025	98.07	102.60	97.50	101.75	101.75	1.97%	138,942
Oct 16, 2025	99.02	100.78	99.02	99.78	99.78	2.95%	118,455
Oct 15, 2025	99.80	99.80	95.75	96.92	96.92	3.32%	77,362
Oct 14, 2025	95.00	95.16	92.50	93.81	93.81	1.25%	127,707
Oct 13, 2025	93.73	94.26	91.38	92.65	92.65	3.44%	143,152
Oct 10, 2025	92.00	94.76	88.98	89.57	89.57	-7.56%	149,173
Oct 9, 2025	97.59	98.19	96.27	96.90	96.90	-0.70%	117,239
Oct 8, 2025	97.50	97.73	96.00	97.58	97.58	-0.25%	131,089
Oct 7, 2025	100.63	101.05	97.80	97.82	97.82	-6.84%	298,475
Oct 6, 2025	101.58	105.46	101.58	105.00	105.00	8.02%	128,689
Oct 3, 2025	96.00	97.93	96.00	97.20	97.20	2.24%	208,837
Oct 2, 2025	93.63	95.50	93.63	95.07	95.07	4.90%	78,091
Oct 1, 2025	88.80	92.99	87.38	90.63	90.63	1.15%	146,677
Sep 30, 2025	86.45	89.62	86.45	89.60	89.60	-0.95%	76,989
Sep 29, 2025	87.27	90.95	87.27	90.46	90.46	0.68%	66,922
Sep 26, 2025	88.14	90.45	88.14	89.85	89.85	-2.16%	172,557