Other OTC - Delayed Quote USD

Tokio Marine Holdings, Inc. (TKOMF)

29.37 0.00 (0.00%)
At close: April 16 at 12:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 29.37 29.37 29.37 29.37 29.37 1,600
Apr 17, 2024 29.37 29.37 29.37 29.37 29.37 -
Apr 16, 2024 29.37 29.37 29.37 29.37 29.37 800
Apr 15, 2024 31.85 31.85 31.85 31.85 31.85 100
Apr 12, 2024 31.85 31.85 31.85 31.85 31.85 14,900
Apr 11, 2024 30.68 31.15 30.68 31.15 31.15 15,400
Apr 10, 2024 31.48 31.48 30.90 30.90 30.90 2,800
Apr 9, 2024 31.36 31.36 31.36 31.36 31.36 4,500
Apr 8, 2024 31.16 31.16 31.16 31.16 31.16 56,000
Apr 5, 2024 31.16 31.16 31.16 31.16 31.16 400
Apr 4, 2024 31.36 31.36 31.36 31.36 31.36 -
Apr 3, 2024 31.36 31.36 31.36 31.36 31.36 -
Apr 2, 2024 31.48 31.48 31.36 31.36 31.36 600
Apr 1, 2024 30.75 30.75 30.75 30.75 30.75 -
Mar 28, 2024 0.40 Dividend
Mar 28, 2024 30.36 30.75 30.36 30.75 30.75 900
Mar 27, 2024 31.00 31.00 31.00 31.00 30.60 -
Mar 26, 2024 31.45 31.45 31.00 31.00 30.60 500
Mar 25, 2024 30.41 30.55 30.41 30.55 30.16 1,600
Mar 22, 2024 30.14 30.14 30.14 30.14 29.75 -
Mar 21, 2024 30.14 30.14 30.14 30.14 29.75 -
Mar 20, 2024 30.30 30.30 30.14 30.14 29.75 200
Mar 19, 2024 29.51 29.51 29.51 29.51 29.13 -
Mar 18, 2024 29.51 29.51 29.51 29.51 29.13 -
Mar 15, 2024 29.51 29.51 29.51 29.51 29.13 -
Mar 14, 2024 29.51 29.51 29.51 29.51 29.13 -
Mar 13, 2024 29.51 29.51 29.51 29.51 29.13 -
Mar 12, 2024 29.48 29.51 29.48 29.51 29.13 1,400
Mar 11, 2024 29.75 30.30 29.75 30.30 29.91 400
Mar 8, 2024 31.00 31.00 31.00 31.00 30.60 1,900
Mar 7, 2024 29.94 29.94 29.78 29.78 29.40 300
Mar 6, 2024 28.92 28.92 28.92 28.92 28.55 -
Mar 5, 2024 30.20 30.20 28.92 28.92 28.55 500
Mar 4, 2024 30.04 30.17 29.40 30.17 29.78 1,000
Mar 1, 2024 29.13 29.13 29.13 29.13 28.75 -
Feb 29, 2024 29.13 29.13 29.13 29.13 28.75 100
Feb 28, 2024 29.46 29.63 29.46 29.63 29.25 400
Feb 27, 2024 28.82 28.82 28.82 28.82 28.45 -
Feb 26, 2024 28.82 28.82 28.82 28.82 28.45 1,000
Feb 23, 2024 29.00 29.00 29.00 29.00 28.63 -
Feb 22, 2024 29.00 29.00 29.00 29.00 28.63 -
Feb 21, 2024 29.00 29.00 29.00 29.00 28.63 -
Feb 20, 2024 29.00 29.00 29.00 29.00 28.63 -
Feb 16, 2024 29.16 29.16 29.00 29.00 28.63 1,000
Feb 15, 2024 29.46 29.46 28.91 28.91 28.54 1,200
Feb 14, 2024 28.31 29.35 28.31 29.35 28.97 700
Feb 13, 2024 26.19 26.19 26.19 26.19 25.85 -
Feb 12, 2024 26.19 26.19 26.19 26.19 25.85 -
Feb 9, 2024 26.19 26.19 26.19 26.19 25.85 -
Feb 8, 2024 26.19 26.19 26.19 26.19 25.85 -
Feb 7, 2024 26.63 26.63 25.77 26.19 25.85 10,500
Feb 6, 2024 26.41 26.41 26.41 26.41 26.07 -
Feb 5, 2024 26.64 26.80 26.41 26.41 26.07 500
Feb 2, 2024 26.37 26.37 26.37 26.37 26.03 -
Feb 1, 2024 26.37 26.37 26.37 26.37 26.03 -
Jan 31, 2024 26.37 26.37 26.37 26.37 26.03 200
Jan 30, 2024 26.52 26.52 26.52 26.52 26.18 -
Jan 29, 2024 26.36 26.52 26.36 26.52 26.18 900
Jan 26, 2024 25.62 25.62 25.50 25.50 25.17 18,700
Jan 25, 2024 25.36 25.36 25.36 25.36 25.03 -
Jan 24, 2024 25.36 25.36 25.36 25.36 25.03 20,600
Jan 23, 2024 26.44 26.60 26.41 26.57 26.23 500
Jan 22, 2024 25.06 25.57 25.06 25.57 25.24 1,700
Jan 19, 2024 24.52 24.55 24.52 24.55 24.23 600
Jan 18, 2024 24.67 24.67 24.67 24.67 24.35 200
Jan 17, 2024 25.20 25.20 25.20 25.20 24.87 -
Jan 16, 2024 25.33 25.33 25.20 25.20 24.87 12,900
Jan 12, 2024 25.70 25.70 25.70 25.70 25.37 -
Jan 11, 2024 25.54 25.70 25.54 25.70 25.37 400
Jan 10, 2024 24.55 24.55 24.55 24.55 24.23 800
Jan 9, 2024 24.55 24.55 24.55 24.55 24.23 -
Jan 8, 2024 24.14 24.55 24.14 24.55 24.23 16,900
Jan 5, 2024 25.45 25.45 25.45 25.45 25.12 -
Jan 4, 2024 25.45 25.45 25.45 25.45 25.12 -
Jan 3, 2024 25.45 25.45 25.45 25.45 25.12 -
Jan 2, 2024 25.29 25.45 25.29 25.45 25.12 600
Dec 29, 2023 24.74 24.74 24.74 24.74 24.42 -
Dec 28, 2023 25.37 25.37 24.74 24.74 24.42 2,400
Dec 27, 2023 24.78 24.78 24.69 24.75 24.43 14,900
Dec 26, 2023 25.18 25.18 25.18 25.18 24.86 200
Dec 22, 2023 23.70 23.81 23.70 23.81 23.50 300
Dec 21, 2023 24.28 24.28 24.28 24.28 23.97 300
Dec 20, 2023 24.28 24.28 24.28 24.28 23.97 -
Dec 19, 2023 24.28 24.28 24.28 24.28 23.97 -
Dec 18, 2023 24.28 24.28 24.28 24.28 23.97 -
Dec 15, 2023 24.28 24.28 24.28 24.28 23.97 1,400
Dec 14, 2023 24.99 24.99 24.99 24.99 24.67 300
Dec 13, 2023 25.28 25.28 25.28 25.28 24.95 -
Dec 12, 2023 25.28 25.28 25.28 25.28 24.95 700
Dec 11, 2023 26.13 26.13 26.13 26.13 25.79 200
Dec 8, 2023 25.98 25.98 25.98 25.98 25.64 -
Dec 7, 2023 25.98 25.98 25.82 25.98 25.64 400
Dec 6, 2023 25.60 25.60 25.60 25.60 25.27 13,300
Dec 5, 2023 24.28 24.28 24.28 24.28 23.97 6,000
Dec 4, 2023 24.28 24.28 24.28 24.28 23.97 -
Dec 1, 2023 24.28 24.28 24.28 24.28 23.97 -
Nov 30, 2023 23.94 24.28 23.94 24.28 23.97 500
Nov 29, 2023 24.60 24.60 24.60 24.60 24.28 100
Nov 28, 2023 24.57 24.57 24.57 24.57 24.25 -
Nov 27, 2023 24.57 24.57 24.57 24.57 24.25 200
Nov 24, 2023 24.35 24.35 24.35 24.35 24.04 -
Nov 22, 2023 24.30 24.35 24.30 24.35 24.04 1,000
Nov 21, 2023 23.92 23.92 23.92 23.92 23.61 -
Nov 20, 2023 23.92 23.92 23.92 23.92 23.61 -
Nov 17, 2023 23.92 23.92 23.92 23.92 23.61 200
Nov 16, 2023 22.75 22.75 22.75 22.75 22.46 -
Nov 15, 2023 22.75 22.75 22.75 22.75 22.46 -
Nov 14, 2023 23.05 23.05 22.75 22.75 22.46 500
Nov 13, 2023 22.75 22.75 22.59 22.59 22.30 500
Nov 10, 2023 21.97 21.97 21.97 21.97 21.69 -
Nov 9, 2023 21.97 21.97 21.97 21.97 21.69 -
Nov 8, 2023 21.97 21.97 21.97 21.97 21.69 100
Nov 7, 2023 22.68 22.68 22.68 22.68 22.39 -
Nov 6, 2023 22.68 22.68 22.68 22.68 22.39 -
Nov 3, 2023 23.37 23.37 22.68 22.68 22.39 300
Nov 2, 2023 23.20 23.20 23.20 23.20 22.90 200
Nov 1, 2023 23.16 23.16 23.16 23.16 22.86 100
Oct 31, 2023 22.33 22.33 22.33 22.33 22.04 -
Oct 30, 2023 22.33 22.33 22.33 22.33 22.04 -
Oct 27, 2023 22.83 22.83 22.33 22.33 22.04 300
Oct 26, 2023 21.88 21.96 21.72 21.96 21.68 700
Oct 25, 2023 21.97 21.97 21.97 21.97 21.69 -
Oct 24, 2023 21.97 21.97 21.97 21.97 21.69 -
Oct 23, 2023 21.97 21.97 21.97 21.97 21.69 200
Oct 20, 2023 22.35 22.35 22.35 22.35 22.06 -
Oct 19, 2023 22.04 22.51 22.04 22.35 22.06 400
Oct 18, 2023 22.66 22.66 22.66 22.66 22.37 8,000
Oct 17, 2023 22.66 22.66 22.66 22.66 22.37 -
Oct 16, 2023 22.66 22.66 22.66 22.66 22.37 300
Oct 13, 2023 22.55 22.55 22.55 22.55 22.26 100
Oct 12, 2023 23.49 23.65 23.49 23.65 23.34 300
Oct 11, 2023 22.71 23.04 22.71 23.04 22.74 15,100
Oct 10, 2023 22.26 22.26 22.26 22.26 21.97 -
Oct 9, 2023 22.42 22.42 22.26 22.26 21.97 200
Oct 6, 2023 22.42 22.42 22.42 22.42 22.13 -
Oct 5, 2023 22.85 22.85 22.42 22.42 22.13 400
Oct 4, 2023 24.29 24.29 24.29 24.29 23.98 -
Oct 3, 2023 24.29 24.29 24.29 24.29 23.98 500
Oct 2, 2023 24.29 24.29 24.29 24.29 23.98 -
Sep 29, 2023 24.29 24.29 24.29 24.29 23.98 -
Sep 28, 2023 0.41 Dividend
Sep 28, 2023 24.29 24.29 24.29 24.29 23.98 20,500
Sep 27, 2023 24.29 24.29 24.29 24.29 23.58 6,200
Sep 26, 2023 24.29 24.29 24.29 24.29 23.58 100
Sep 25, 2023 24.21 24.21 24.05 24.05 23.34 400
Sep 22, 2023 25.08 25.08 25.08 25.08 24.34 16,000
Sep 21, 2023 24.59 25.08 24.59 25.08 24.34 20,400
Sep 20, 2023 24.60 24.60 24.60 24.60 23.88 21,000
Sep 19, 2023 23.58 23.58 23.58 23.58 22.89 20,900
Sep 18, 2023 23.92 23.92 23.58 23.58 22.89 300
Sep 15, 2023 23.51 23.51 23.51 23.51 22.82 22,600
Sep 14, 2023 23.18 23.18 23.18 23.18 22.50 100
Sep 13, 2023 23.18 23.18 23.18 23.18 22.50 200
Sep 12, 2023 23.01 23.01 23.01 23.01 22.33 7,900
Sep 11, 2023 23.01 23.01 22.85 22.85 22.18 400
Sep 8, 2023 22.32 22.69 22.32 22.69 22.02 2,700
Sep 7, 2023 22.66 22.66 22.66 22.66 21.99 12,200
Sep 6, 2023 22.66 22.66 22.66 22.66 21.99 1,400
Sep 5, 2023 22.82 22.95 22.82 22.95 22.28 56,600
Sep 1, 2023 22.91 22.91 21.91 21.91 21.27 500
Aug 31, 2023 21.44 21.44 21.44 21.44 20.81 600
Aug 30, 2023 21.71 21.86 21.71 21.86 21.22 300
Aug 29, 2023 21.50 21.54 21.50 21.54 20.91 600
Aug 28, 2023 21.32 21.32 21.32 21.32 20.69 -
Aug 25, 2023 21.32 21.32 21.32 21.32 20.69 -
Aug 24, 2023 21.40 21.40 21.32 21.32 20.69 1,000
Aug 23, 2023 21.41 21.41 21.41 21.41 20.78 3,900
Aug 22, 2023 21.07 21.07 20.91 20.91 20.30 7,700
Aug 21, 2023 21.32 21.32 21.32 21.32 20.69 100
Aug 18, 2023 21.33 21.33 21.33 21.33 20.70 200
Aug 17, 2023 21.90 22.06 21.90 22.06 21.41 200
Aug 16, 2023 21.39 21.55 21.39 21.55 20.92 200
Aug 15, 2023 20.98 20.98 20.98 20.98 20.36 -
Aug 14, 2023 21.52 21.68 20.98 20.98 20.36 400
Aug 11, 2023 21.59 21.59 21.59 21.59 20.96 -
Aug 10, 2023 21.59 21.59 21.59 21.59 20.96 100
Aug 9, 2023 21.59 21.59 21.59 21.59 20.96 -
Aug 8, 2023 21.59 21.59 21.59 21.59 20.96 -
Aug 7, 2023 21.59 21.59 21.59 21.59 20.96 100
Aug 4, 2023 21.06 21.54 21.06 21.54 20.91 300
Aug 3, 2023 21.09 21.09 20.73 20.73 20.12 700
Aug 2, 2023 22.24 22.24 22.24 22.24 21.59 14,000
Aug 1, 2023 23.15 23.15 22.13 22.24 21.59 63,400
Jul 31, 2023 22.89 22.89 22.89 22.89 22.22 100
Jul 28, 2023 22.89 22.89 22.89 22.89 22.22 100
Jul 27, 2023 22.89 22.89 22.89 22.89 22.22 -
Jul 26, 2023 22.73 22.89 22.73 22.89 22.22 300
Jul 25, 2023 22.09 22.09 22.09 22.09 21.44 1,200
Jul 24, 2023 23.30 23.30 23.30 23.30 22.62 100
Jul 21, 2023 22.49 22.49 22.49 22.49 21.83 -
Jul 20, 2023 22.49 22.49 22.49 22.49 21.83 30,300
Jul 19, 2023 22.89 22.89 22.89 22.89 22.22 9,600
Jul 18, 2023 23.48 23.48 23.48 23.48 22.79 100
Jul 17, 2023 23.48 23.48 23.48 23.48 22.79 -
Jul 14, 2023 23.48 23.48 23.48 23.48 22.79 -
Jul 13, 2023 23.32 23.48 23.32 23.48 22.79 800
Jul 12, 2023 22.66 22.66 22.66 22.66 21.99 -
Jul 11, 2023 22.66 22.66 22.66 22.66 21.99 6,000
Jul 10, 2023 22.66 22.66 22.66 22.66 21.99 -
Jul 7, 2023 22.66 22.66 22.66 22.66 21.99 -
Jul 6, 2023 22.66 22.66 22.66 22.66 21.99 3,500
Jul 5, 2023 22.66 22.66 22.66 22.66 21.99 -
Jul 3, 2023 22.66 22.66 22.66 22.66 21.99 -
Jun 30, 2023 22.82 22.82 22.66 22.66 21.99 200
Jun 29, 2023 23.12 23.12 23.12 23.12 22.44 -
Jun 28, 2023 23.12 23.12 23.12 23.12 22.44 200
Jun 27, 2023 22.61 22.61 22.61 22.61 21.95 5,200
Jun 26, 2023 22.61 22.61 22.61 22.61 21.95 200
Jun 23, 2023 22.81 22.81 22.81 22.81 22.14 1,100
Jun 22, 2023 23.84 24.00 23.44 23.44 22.75 400
Jun 21, 2023 23.45 23.45 23.45 23.45 22.76 15,800
Jun 20, 2023 22.46 22.54 22.30 22.54 21.88 18,400
Jun 16, 2023 23.56 23.56 23.56 23.56 22.87 -
Jun 15, 2023 23.56 23.56 23.56 23.56 22.87 -
Jun 14, 2023 23.56 23.56 23.56 23.56 22.87 -
Jun 13, 2023 23.56 23.56 23.56 23.56 22.87 600
Jun 12, 2023 23.09 23.09 23.09 23.09 22.41 200
Jun 9, 2023 23.05 23.05 22.89 22.89 22.22 200
Jun 8, 2023 22.70 22.70 22.70 22.70 22.03 -
Jun 7, 2023 22.70 22.70 22.70 22.70 22.03 -
Jun 6, 2023 22.70 22.70 22.70 22.70 22.03 -
Jun 5, 2023 22.70 22.70 22.70 22.70 22.03 200
Jun 2, 2023 22.84 22.84 22.84 22.84 22.17 500
Jun 1, 2023 22.26 22.26 22.26 22.26 21.61 25,000
May 31, 2023 22.17 22.17 22.17 22.17 21.52 22,500
May 30, 2023 22.07 22.23 22.07 22.23 21.58 200
May 26, 2023 21.66 21.66 21.50 21.50 20.87 300
May 25, 2023 21.68 21.68 21.68 21.68 21.04 -
May 24, 2023 21.68 21.68 21.68 21.68 21.04 300
May 23, 2023 22.18 22.34 21.78 21.78 21.14 500
May 22, 2023 21.62 21.62 21.62 21.62 20.99 -
May 19, 2023 21.33 21.62 21.33 21.62 20.99 600
May 18, 2023 20.98 20.98 20.98 20.98 20.36 5,200
May 17, 2023 20.94 20.94 20.94 20.94 20.33 -
May 16, 2023 20.94 20.94 20.94 20.94 20.33 18,100
May 15, 2023 20.92 20.94 20.78 20.94 20.33 700
May 12, 2023 20.18 20.18 20.18 20.18 19.59 18,200
May 11, 2023 20.68 20.68 20.68 20.68 20.07 -
May 10, 2023 20.68 20.68 20.68 20.68 20.07 200
May 9, 2023 20.47 20.47 20.47 20.47 19.87 -
May 8, 2023 20.47 20.47 20.47 20.47 19.87 5,500
May 5, 2023 20.47 20.47 20.47 20.47 19.87 -
May 4, 2023 20.47 20.47 20.47 20.47 19.87 -
May 3, 2023 20.47 20.47 20.47 20.47 19.87 -
May 2, 2023 20.47 20.47 20.47 20.47 19.87 -
May 1, 2023 20.47 20.47 20.47 20.47 19.87 200
Apr 28, 2023 20.20 20.20 20.20 20.20 19.61 -
Apr 27, 2023 19.92 20.20 19.92 20.20 19.61 1,200
Apr 26, 2023 20.24 20.24 20.24 20.24 19.65 -
Apr 25, 2023 20.08 20.24 20.08 20.24 19.65 600
Apr 24, 2023 19.83 19.83 19.83 19.83 19.25 200
Apr 21, 2023 19.81 19.84 19.65 19.84 19.26 5,400
Apr 20, 2023 19.90 19.90 19.90 19.90 19.32 -
Apr 19, 2023 20.06 20.06 19.90 19.90 19.32 400