Menu

Tokyo Electron Ltd (OP: TOELF )

147.16 -5.56 (-3.64%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 149.91 161.51 149.91 152.72 448 -0.34(-0.22%)
Oct 29, 2024 152.88 159.72 150.64 153.06 228 +0.06(+0.04%)
Oct 28, 2024 159.77 162.00 152.93 153.00 326 -3.21(-2.05%)
Oct 25, 2024 153.15 156.40 149.22 156.21 1,006 +1.33(+0.86%)
Oct 24, 2024 148.22 154.88 148.22 154.88 10,683 +5.16(+3.45%)
Oct 23, 2024 152.22 152.53 146.90 149.72 1,396 -4.16(-2.71%)
Oct 22, 2024 148.41 153.88 148.41 153.88 958 -4.94(-3.11%)
Oct 21, 2024 158.82 159.00 152.88 158.82 13,121 +2.14(+1.37%)
Oct 18, 2024 156.68 162.62 156.68 156.68 14,767 +0.00(+0.00%)
Oct 17, 2024 156.68 162.62 155.39 156.68 370 -6.57(-4.02%)
Oct 16, 2024 159.21 166.29 159.21 163.25 406 -14.65(-8.23%)
Oct 15, 2024 181.00 181.00 167.31 177.90 35,928 +0.63(+0.35%)
Oct 14, 2024 167.74 178.36 167.74 177.27 1,247 +9.27(+5.52%)
Oct 11, 2024 168.09 178.35 165.74 168.00 622 +0.40(+0.24%)
Oct 10, 2024 167.60 174.95 167.60 167.60 111 -2.08(-1.23%)
Oct 09, 2024 169.68 177.12 169.68 169.68 85 -5.27(-3.01%)
Oct 08, 2024 169.69 179.95 166.66 174.95 476 -0.86(-0.49%)
Oct 07, 2024 170.45 177.80 167.42 175.81 1,536 -1.99(-1.12%)
Oct 04, 2024 177.80 180.25 170.45 177.80 7,781 +7.25(+4.25%)
Oct 03, 2024 183.40 183.40 167.40 170.55 352 -8.69(-4.85%)
Oct 02, 2024 180.69 182.33 169.34 179.25 655 +4.70(+2.69%)
Oct 01, 2024 175.80 185.29 173.84 174.55 988 -0.31(-0.18%)
Sep 30, 2024 181.18 181.18 173.10 174.86 288 -1.17(-0.67%)
Sep 27, 2024 181.61 189.28 174.77 176.03 450 -2.14(-1.20%)
Sep 26, 2024 180.00 184.08 176.20 178.17 2,475 +10.51(+6.27%)
Sep 25, 2024 167.61 171.64 167.61 167.66 29,764 -4.82(-2.80%)
Sep 24, 2024 162.91 172.48 160.16 172.48 12,727 +4.90(+2.93%)
Sep 23, 2024 167.42 176.34 164.76 167.58 273 -8.61(-4.89%)
Sep 20, 2024 169.90 176.79 165.85 176.19 14,965 +15.71(+9.79%)
Sep 19, 2024 168.70 168.70 160.39 160.48 8,184 -4.02(-2.44%)
Sep 18, 2024 154.94 164.50 151.87 164.50 116 +7.78(+4.97%)
Sep 17, 2024 156.56 164.43 156.56 156.72 5,255 -7.98(-4.85%)
Sep 16, 2024 164.35 169.95 162.95 164.70 477 +2.04(+1.26%)
Sep 13, 2024 167.67 169.69 160.96 162.66 15,218 -3.37(-2.03%)
Sep 12, 2024 158.21 166.03 156.15 166.03 1,920 +12.04(+7.82%)
Sep 11, 2024 159.26 163.53 151.11 153.99 594 +3.32(+2.20%)
Sep 10, 2024 159.95 159.95 150.53 150.67 476 +0.25(+0.16%)
Sep 09, 2024 146.35 152.95 144.65 150.42 3,848 +3.70(+2.52%)
Sep 06, 2024 153.31 156.00 146.63 146.72 561 -6.25(-4.08%)
Sep 05, 2024 150.79 159.93 150.79 152.97 476 -6.96(-4.35%)
Sep 04, 2024 160.00 161.00 156.25 159.92 939 -3.58(-2.19%)
Sep 03, 2024 173.52 174.85 163.50 163.50 1,975 -14.55(-8.17%)
Aug 30, 2024 173.58 184.56 173.58 178.05 168 +1.56(+0.88%)
Aug 29, 2024 179.46 185.04 176.49 176.49 5,257 -1.49(-0.84%)
Aug 28, 2024 176.37 187.08 176.37 177.98 321 -3.22(-1.78%)
Aug 27, 2024 175.98 186.61 173.18 181.20 170 -7.29(-3.87%)
Aug 26, 2024 189.55 189.56 179.05 188.50 377 +5.95(+3.26%)
Aug 23, 2024 192.14 192.16 181.71 182.55 291 -3.71(-1.99%)
Aug 22, 2024 198.54 198.54 186.26 186.26 850 -8.48(-4.35%)
Aug 21, 2024 198.53 198.53 184.50 194.74 169 -0.02(-0.01%)
Aug 20, 2024 187.08 194.76 186.30 194.76 254 +2.46(+1.28%)
Aug 19, 2024 186.46 201.44 186.46 192.30 20,589 -7.53(-3.77%)
Aug 16, 2024 186.45 199.82 183.89 199.82 121 +7.45(+3.87%)
Aug 15, 2024 184.72 194.80 184.14 192.38 838 +10.38(+5.70%)
Aug 14, 2024 180.00 188.15 179.56 182.00 328 -5.79(-3.08%)
Aug 13, 2024 182.90 190.38 181.94 187.79 1,370 +5.06(+2.77%)
Aug 12, 2024 179.40 182.73 178.61 182.73 367 +5.80(+3.28%)
Aug 09, 2024 173.87 178.71 173.87 176.93 216 -14.07(-7.37%)
Aug 08, 2024 191.00 196.62 191.00 191.00 450 +11.48(+6.40%)
Aug 07, 2024 178.35 181.48 169.82 179.52 18,219 +10.05(+5.93%)
Aug 06, 2024 167.35 177.93 167.35 169.47 7,165 +4.27(+2.58%)
Aug 05, 2024 159.01 172.38 155.71 165.20 9,545 -15.77(-8.71%)
Aug 02, 2024 184.00 184.44 171.84 180.97 1,784 -10.31(-5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.