Other OTC - Delayed Quote USD

Tokyo Electron Limited (TOELY)

111.40 +1.74 (+1.59%)
At close: 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.39 111.40 108.39 111.40 111.40 167,293
Apr 25, 2024 104.70 110.53 104.70 109.66 109.66 279,600
Apr 24, 2024 112.00 112.44 110.24 111.00 111.00 200,700
Apr 23, 2024 105.46 107.60 105.46 107.46 107.46 87,800
Apr 22, 2024 104.83 106.85 104.75 106.00 106.00 343,000
Apr 19, 2024 109.32 110.00 105.12 105.68 105.68 356,100
Apr 18, 2024 117.88 118.10 116.02 116.47 116.47 89,300
Apr 17, 2024 124.27 124.27 118.50 118.97 118.97 79,500
Apr 16, 2024 123.13 123.13 121.41 122.49 122.49 84,800
Apr 15, 2024 127.55 128.46 124.08 124.59 124.59 145,100
Apr 12, 2024 126.84 127.02 125.42 125.57 125.57 46,900
Apr 11, 2024 127.26 129.10 126.20 129.00 129.00 53,000
Apr 10, 2024 130.00 130.00 126.49 126.83 126.83 82,100
Apr 9, 2024 127.73 128.94 126.52 128.62 128.62 92,800
Apr 8, 2024 125.00 125.34 124.15 124.40 124.40 1,479,300
Apr 5, 2024 122.64 125.04 122.64 125.04 125.04 1,943,500
Apr 4, 2024 133.00 133.00 126.75 126.75 126.75 2,311,600
Apr 3, 2024 130.18 133.57 130.18 133.00 133.00 123,200
Apr 2, 2024 128.90 129.40 128.06 129.19 129.19 77,600
Apr 1, 2024 126.00 128.82 126.00 127.94 127.94 48,800
Mar 28, 2024 129.99 130.79 129.31 129.93 129.93 82,600
Mar 27, 2024 129.37 129.46 128.10 128.90 128.90 113,200
Mar 26, 2024 129.92 130.07 128.91 128.91 128.91 48,400
Mar 25, 2024 127.22 128.15 126.59 127.72 127.72 60,300
Mar 22, 2024 133.53 133.53 128.46 130.27 130.27 97,200
Mar 21, 2024 130.92 132.89 130.81 131.25 131.25 63,800
Mar 20, 2024 125.19 125.67 123.26 125.67 125.67 88,200
Mar 19, 2024 122.01 123.49 121.15 122.68 122.68 109,500
Mar 18, 2024 121.00 124.50 121.00 122.17 122.17 130,000
Mar 15, 2024 119.21 120.33 118.29 119.15 119.15 118,600
Mar 14, 2024 123.50 127.02 122.39 123.43 123.43 186,500
Mar 13, 2024 130.13 130.13 124.03 124.60 124.60 111,800
Mar 12, 2024 124.71 126.43 123.44 126.40 126.40 207,800
Mar 11, 2024 123.36 125.95 123.01 123.36 123.36 103,400
Mar 8, 2024 130.92 133.03 125.00 125.80 125.80 127,300
Mar 7, 2024 130.87 130.96 127.84 130.51 130.51 237,200
Mar 6, 2024 132.28 134.91 132.28 133.93 133.93 200,900
Mar 5, 2024 130.12 131.50 128.68 129.78 129.78 111,900
Mar 4, 2024 132.55 132.55 129.78 130.49 130.49 124,400
Mar 1, 2024 131.44 132.83 128.02 131.39 131.39 135,600
Feb 29, 2024 124.00 125.40 122.70 124.00 124.00 106,500
Feb 28, 2024 120.52 120.54 119.82 120.15 120.15 135,100
Feb 27, 2024 120.46 121.03 119.72 119.99 119.99 118,900
Feb 26, 2024 122.00 122.00 120.00 120.90 120.90 87,200
Feb 23, 2024 124.90 125.55 123.09 123.09 123.09 86,800
Feb 22, 2024 120.00 124.74 120.00 123.81 123.81 122,600
Feb 21, 2024 115.00 117.28 114.34 115.00 115.00 259,400
Feb 20, 2024 115.28 116.06 111.84 113.41 113.41 184,000
Feb 16, 2024 119.70 119.70 116.14 116.51 116.51 158,400
Feb 15, 2024 117.51 119.39 116.90 119.37 119.37 365,700
Feb 14, 2024 108.70 114.65 108.70 112.34 112.34 364,800
Feb 13, 2024 110.70 111.79 109.76 110.25 110.25 234,000
Feb 12, 2024 103.15 105.21 103.00 104.43 104.43 64,700
Feb 9, 2024 103.05 105.87 103.05 104.63 104.63 121,300
Feb 8, 2024 97.80 100.31 97.80 100.21 100.21 107,100
Feb 7, 2024 96.12 96.92 96.10 96.86 96.86 102,400
Feb 6, 2024 96.49 96.49 94.50 95.18 95.18 94,800
Feb 5, 2024 95.95 95.95 94.43 95.78 95.78 113,300
Feb 2, 2024 94.66 96.04 94.50 96.04 96.04 112,400
Feb 1, 2024 94.24 94.98 93.62 94.65 94.65 97,700
Jan 31, 2024 93.81 94.39 92.99 92.99 92.99 98,200
Jan 30, 2024 95.34 95.34 93.50 93.50 93.50 154,200
Jan 29, 2024 93.91 95.63 93.91 95.61 95.61 97,900
Jan 26, 2024 93.32 95.75 93.32 94.87 94.87 189,200
Jan 25, 2024 96.85 97.57 95.50 95.98 95.98 156,100
Jan 24, 2024 98.50 99.69 96.63 99.03 99.03 141,700
Jan 23, 2024 95.10 95.31 94.26 95.31 95.31 643,000
Jan 22, 2024 96.54 97.60 96.54 96.74 96.74 154,400
Jan 19, 2024 95.58 97.87 95.34 97.73 97.73 246,500
Jan 18, 2024 92.01 93.69 92.01 92.91 92.91 199,300
Jan 17, 2024 89.60 89.60 87.70 88.79 88.79 216,400
Jan 16, 2024 89.60 91.10 89.02 90.88 90.88 284,400
Jan 12, 2024 90.10 90.53 89.61 89.67 89.67 305,800
Jan 11, 2024 91.66 92.01 88.01 89.26 89.26 474,900
Jan 10, 2024 86.89 88.57 86.89 87.30 87.30 280,100
Jan 9, 2024 86.85 87.55 86.43 86.98 86.98 740,400
Jan 8, 2024 86.45 86.99 84.65 86.65 86.65 299,800
Jan 5, 2024 83.12 85.65 82.28 84.73 84.73 889,900
Jan 4, 2024 82.75 83.49 82.40 82.98 82.98 240,400
Jan 3, 2024 85.99 85.99 84.35 84.50 84.50 236,800
Jan 2, 2024 86.88 88.00 85.45 85.45 85.45 126,100
Dec 29, 2023 89.22 89.48 88.35 88.84 88.84 94,000
Dec 28, 2023 87.77 89.99 87.77 89.50 89.50 29,400
Dec 27, 2023 85.65 89.81 85.65 89.81 89.81 43,900
Dec 26, 2023 89.29 90.04 89.04 89.53 89.53 64,700
Dec 22, 2023 90.20 90.20 87.45 87.59 87.59 44,700
Dec 21, 2023 85.71 88.44 85.71 88.43 88.43 159,500
Dec 20, 2023 85.41 87.54 85.26 85.56 85.56 57,400
Dec 19, 2023 86.74 89.17 86.66 88.16 88.16 43,500
Dec 18, 2023 83.29 85.67 83.29 84.78 84.78 124,200
Dec 15, 2023 84.61 86.44 84.61 85.07 85.07 90,400
Dec 14, 2023 82.50 85.48 82.50 85.22 85.22 148,900
Dec 13, 2023 83.00 85.49 82.01 85.40 85.40 100,400
Dec 12, 2023 78.20 81.07 78.20 81.07 81.07 54,900
Dec 11, 2023 77.00 80.80 77.00 80.69 80.69 56,600
Dec 8, 2023 77.13 77.82 77.09 77.62 77.62 41,200
Dec 7, 2023 77.50 78.10 75.53 77.34 77.34 96,400
Dec 6, 2023 80.08 80.08 77.52 77.52 77.52 64,300
Dec 5, 2023 77.62 78.33 77.62 78.18 78.18 40,400
Dec 4, 2023 78.45 80.12 78.45 79.69 79.69 46,700
Dec 1, 2023 78.30 81.30 78.30 80.98 80.98 70,600
Nov 30, 2023 79.25 80.82 79.25 80.19 80.19 102,500
Nov 29, 2023 81.00 82.11 80.58 81.74 81.74 128,600
Nov 28, 2023 78.01 82.20 78.01 80.51 80.51 103,300
Nov 27, 2023 78.00 81.39 78.00 81.15 81.15 108,400
Nov 24, 2023 77.89 80.68 77.89 80.50 80.50 45,200
Nov 22, 2023 78.39 81.55 78.39 80.68 80.68 130,400
Nov 21, 2023 81.00 81.43 79.98 80.60 80.60 96,300
Nov 20, 2023 78.80 81.36 78.80 81.36 81.36 84,000
Nov 17, 2023 78.33 81.00 78.33 80.25 80.25 119,600
Nov 16, 2023 78.96 80.13 78.57 79.91 79.91 115,200
Nov 15, 2023 79.13 80.96 79.13 79.30 79.30 146,000
Nov 14, 2023 77.35 79.31 77.35 79.12 79.12 125,700
Nov 13, 2023 74.19 74.98 74.05 74.44 74.44 106,000
Nov 10, 2023 72.96 76.22 72.96 76.03 76.03 246,000
Nov 9, 2023 71.10 74.48 71.10 72.17 72.17 167,700
Nov 8, 2023 70.95 71.79 70.77 70.90 70.90 143,700
Nov 7, 2023 69.20 71.40 69.20 71.00 71.00 102,400
Nov 6, 2023 73.00 73.00 71.05 71.75 71.75 112,500
Nov 3, 2023 69.70 72.78 69.70 72.35 72.35 117,000
Nov 2, 2023 70.82 71.08 70.07 70.65 70.65 89,300
Nov 1, 2023 66.20 68.88 66.20 68.88 68.88 147,900
Oct 31, 2023 66.50 66.50 65.57 66.02 66.02 288,700
Oct 30, 2023 67.99 67.99 64.70 65.22 65.22 132,200
Oct 27, 2023 64.85 65.54 64.76 64.78 64.78 355,500
Oct 26, 2023 65.25 65.43 64.30 64.60 64.60 286,400
Oct 25, 2023 66.01 67.67 65.86 65.87 65.87 142,000
Oct 24, 2023 66.75 67.77 66.66 67.43 67.43 111,200
Oct 23, 2023 66.39 67.72 66.08 66.87 66.87 101,400
Oct 20, 2023 67.48 68.90 66.27 66.56 66.56 143,300
Oct 19, 2023 67.03 69.09 67.03 67.44 67.44 169,400
Oct 18, 2023 71.05 71.05 69.16 69.53 69.53 212,900
Oct 17, 2023 69.15 69.55 67.83 69.12 69.12 125,900
Oct 16, 2023 67.10 68.98 67.10 68.85 68.85 83,300
Oct 13, 2023 70.99 70.99 69.09 69.24 69.24 92,200
Oct 12, 2023 69.30 71.25 69.30 70.46 70.46 108,000
Oct 11, 2023 68.11 69.48 68.11 69.04 69.04 116,400
Oct 10, 2023 67.30 68.38 67.21 68.10 68.10 100,000
Oct 9, 2023 63.84 65.86 63.84 65.86 65.86 110,400
Oct 6, 2023 65.44 66.00 64.57 65.81 65.81 92,900
Oct 5, 2023 68.26 68.26 65.65 66.30 66.30 152,700
Oct 4, 2023 65.21 66.25 65.01 65.86 65.86 150,600
Oct 3, 2023 66.25 66.55 65.43 65.69 65.69 108,400
Oct 2, 2023 67.72 67.98 66.95 67.32 67.32 120,300
Sep 29, 2023 68.00 69.41 68.00 68.35 68.35 282,800
Sep 28, 2023 66.50 68.25 66.50 68.05 68.05 326,800
Sep 27, 2023 67.97 68.56 67.43 67.90 67.90 186,900
Sep 26, 2023 67.75 67.83 65.75 67.18 67.18 89,000
Sep 25, 2023 69.30 72.16 69.30 70.10 70.10 112,200
Sep 22, 2023 69.25 69.89 68.94 69.28 69.28 332,100
Sep 21, 2023 69.81 69.81 68.19 68.19 68.19 132,400
Sep 20, 2023 70.54 70.99 69.25 69.36 69.36 154,300
Sep 19, 2023 71.40 71.40 69.91 70.53 70.53 206,300
Sep 18, 2023 71.55 71.79 71.00 71.45 71.45 109,200
Sep 15, 2023 72.80 72.90 70.80 71.18 71.18 253,500
Sep 14, 2023 70.50 72.66 70.50 71.76 71.76 112,600
Sep 13, 2023 70.15 70.79 70.08 70.30 70.30 124,400
Sep 12, 2023 69.92 70.82 69.92 70.15 70.15 81,500
Sep 11, 2023 67.89 70.93 67.89 70.09 70.09 143,500
Sep 8, 2023 69.53 73.72 69.53 71.13 71.13 204,300
Sep 7, 2023 73.50 74.18 72.63 72.89 72.89 137,700
Sep 6, 2023 74.04 75.10 74.04 74.27 74.27 460,700
Sep 5, 2023 72.97 73.80 72.97 73.72 73.72 115,500
Sep 1, 2023 71.81 73.92 71.81 72.89 72.89 207,600
Aug 31, 2023 74.00 74.48 73.58 74.30 74.30 169,000
Aug 30, 2023 71.50 73.15 71.50 72.81 72.81 88,100
Aug 29, 2023 71.91 73.67 71.63 73.60 73.60 133,700
Aug 28, 2023 70.70 72.28 70.01 71.99 71.99 97,100
Aug 25, 2023 70.60 71.21 69.73 70.67 70.67 140,200
Aug 24, 2023 73.00 74.11 71.72 71.72 71.72 180,200
Aug 23, 2023 70.50 73.45 70.50 72.55 72.55 250,400
Aug 22, 2023 74.88 74.88 72.21 72.28 72.28 165,500
Aug 21, 2023 69.11 73.39 69.11 73.37 73.37 209,300
Aug 18, 2023 70.92 73.05 70.36 71.08 71.08 281,100
Aug 17, 2023 70.26 70.27 69.46 69.70 69.70 173,800
Aug 16, 2023 67.81 70.13 67.81 68.96 68.96 206,700
Aug 15, 2023 70.80 72.62 68.75 70.16 70.16 151,000
Aug 14, 2023 69.76 70.88 69.26 70.78 70.78 82,600
Aug 11, 2023 71.00 71.00 69.06 69.06 69.06 75,200
Aug 10, 2023 71.24 72.56 71.02 71.36 71.36 67,400
Aug 9, 2023 72.42 72.46 71.57 71.95 71.95 155,200
Aug 8, 2023 70.50 72.03 70.50 71.74 71.74 172,000
Aug 7, 2023 71.15 73.96 71.15 73.92 73.92 64,000
Aug 4, 2023 76.00 76.00 73.44 74.11 74.11 99,800
Aug 3, 2023 71.22 73.29 71.22 73.12 73.12 82,700
Aug 2, 2023 75.50 75.50 71.77 72.06 72.06 150,700
Aug 1, 2023 76.00 76.00 75.56 75.81 75.81 117,900
Jul 31, 2023 76.77 76.77 74.85 75.04 75.04 479,900
Jul 28, 2023 75.00 76.53 74.90 76.25 76.25 184,300
Jul 27, 2023 71.50 74.50 71.50 73.05 73.05 104,900
Jul 26, 2023 70.00 70.16 69.21 69.68 69.68 83,200
Jul 25, 2023 70.32 70.79 69.58 70.50 70.50 129,700
Jul 24, 2023 69.32 70.14 69.31 69.74 69.74 80,900
Jul 21, 2023 69.00 69.91 68.90 69.32 69.32 86,500
Jul 20, 2023 70.76 73.54 70.00 70.50 70.50 150,000
Jul 19, 2023 75.55 75.55 73.28 73.56 73.56 158,000
Jul 18, 2023 72.97 74.26 72.97 74.20 74.20 228,700
Jul 17, 2023 70.51 73.40 70.51 73.31 73.31 147,900
Jul 14, 2023 72.70 73.72 72.52 72.69 72.69 409,300
Jul 13, 2023 71.25 73.55 71.25 73.36 73.36 110,600
Jul 12, 2023 70.30 71.22 70.30 71.00 71.00 105,200
Jul 11, 2023 71.46 71.68 70.62 71.15 71.15 209,300
Jul 10, 2023 69.09 71.00 69.09 71.00 71.00 159,400
Jul 7, 2023 70.78 71.92 70.37 71.31 71.31 88,200
Jul 6, 2023 70.42 70.42 69.65 70.12 70.12 80,900
Jul 5, 2023 72.20 73.67 72.20 72.60 72.60 106,000
Jul 3, 2023 73.39 74.55 73.39 74.20 74.20 123,700
Jun 30, 2023 71.37 72.18 71.37 71.95 71.95 91,800
Jun 29, 2023 71.74 71.86 71.11 71.20 71.20 155,500
Jun 28, 2023 69.67 70.69 69.66 70.05 70.05 117,200
Jun 27, 2023 68.55 70.14 68.55 69.89 69.89 119,700
Jun 26, 2023 68.40 68.97 68.27 68.51 68.51 135,100
Jun 23, 2023 68.23 68.57 68.05 68.17 68.17 337,500
Jun 22, 2023 69.00 70.00 68.13 69.68 69.68 408,900
Jun 21, 2023 71.61 72.87 71.32 72.00 72.00 432,700
Jun 20, 2023 70.53 70.90 70.10 70.34 70.34 128,500
Jun 16, 2023 72.64 72.64 71.75 71.75 71.75 262,500
Jun 15, 2023 70.91 71.90 70.91 71.72 71.72 80,400
Jun 14, 2023 70.84 72.00 70.35 71.40 71.40 115,900
Jun 13, 2023 71.30 72.05 70.86 71.08 71.08 208,200
Jun 12, 2023 68.75 69.77 68.31 69.66 69.66 167,600
Jun 9, 2023 68.27 68.50 67.75 67.99 67.99 230,200
Jun 8, 2023 67.61 68.83 67.25 68.66 68.66 104,700
Jun 7, 2023 67.84 68.36 66.55 66.75 66.75 167,300
Jun 6, 2023 71.26 71.26 69.89 70.83 70.83 50,900
Jun 5, 2023 67.46 69.60 67.46 69.01 69.01 104,500
Jun 2, 2023 70.01 70.05 68.71 68.80 68.80 105,800
Jun 1, 2023 71.28 72.02 71.00 71.40 71.40 514,500
May 31, 2023 68.81 68.97 67.72 67.91 67.91 212,800
May 30, 2023 71.11 71.35 69.50 69.72 69.72 136,700
May 26, 2023 69.50 72.88 69.50 72.80 72.80 524,000
May 25, 2023 67.46 69.80 67.46 69.50 69.50 203,700
May 24, 2023 64.81 65.00 64.22 64.48 64.48 116,400
May 23, 2023 64.64 66.11 64.64 64.75 64.75 78,700
May 22, 2023 66.48 67.78 66.48 67.55 67.55 63,300
May 19, 2023 67.24 67.24 66.57 67.10 67.10 126,200
May 18, 2023 66.00 68.84 66.00 68.21 68.21 576,500
May 17, 2023 64.00 64.92 63.00 64.87 64.87 160,000
May 16, 2023 62.00 62.82 61.87 62.10 62.10 109,400
May 15, 2023 60.30 60.84 59.52 60.84 60.84 44,600
May 12, 2023 60.08 61.13 60.08 60.86 60.86 68,400
May 11, 2023 58.35 59.02 58.11 58.81 58.81 45,900
May 10, 2023 58.29 58.77 58.11 58.69 58.69 63,900
May 9, 2023 59.74 59.74 58.11 58.60 58.60 387,100
May 8, 2023 58.25 58.64 58.10 58.49 58.49 133,300
May 5, 2023 57.55 59.03 57.55 58.87 58.87 153,800
May 4, 2023 57.46 58.13 57.41 58.02 58.02 38,800
May 3, 2023 57.49 57.83 57.31 57.43 57.43 40,200
May 2, 2023 56.09 57.15 56.09 57.02 57.02 47,200
May 1, 2023 57.20 57.20 56.50 56.72 56.72 55,200
Apr 28, 2023 57.24 57.71 56.85 57.65 57.65 83,100
Apr 27, 2023 56.44 57.50 56.44 57.46 57.46 315,200

Related Tickers

DSCSY Disco Corporation
29.85
-4.94%
 
ADTTF Advantest Corporation
32.74
-4.46%
 
LSRCY Lasertec Corporation
43.68
+1.38%
 
ATEYY Advantest Corporation
32.15
-7.30%
 
NVMI Nova Ltd.
174.34
+2.00%
 
ONTO Onto Innovation Inc.
189.77
+4.08%
 
CAMT Camtek Ltd.
82.16
+4.18%
 
ENTG Entegris, Inc.
132.60
+3.16%
 
KLAC KLA Corporation
706.26
+4.95%
 
BESIY BE Semiconductor Industries N.V.
142.54
-4.23%