Tokyo Electron Limited (TOELF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 168.09 | 178.35 | 165.74 | 168.00 | 168.00 | 600 |
| 10 Oct 2024 | 167.60 | 174.95 | 167.60 | 167.60 | 167.60 | 100 |
| 09 Oct 2024 | 169.68 | 177.12 | 169.68 | 169.68 | 169.68 | 100 |
| 08 Oct 2024 | 169.66 | 179.95 | 166.66 | 174.95 | 174.95 | 500 |
| 07 Oct 2024 | 177.80 | 177.80 | 167.42 | 175.81 | 175.81 | 1,500 |
| 04 Oct 2024 | 177.80 | 180.25 | 170.45 | 177.80 | 177.80 | 7,800 |
| 03 Oct 2024 | 183.40 | 183.40 | 167.40 | 170.55 | 170.55 | 400 |
| 02 Oct 2024 | 171.02 | 182.33 | 169.34 | 179.25 | 179.25 | 700 |
| 01 Oct 2024 | 185.29 | 185.29 | 173.84 | 174.55 | 174.55 | 1,000 |
| 30 Sept 2024 | 181.18 | 181.18 | 173.10 | 174.86 | 174.86 | 300 |
| 27 Sept 2024 | 181.61 | 189.28 | 174.77 | 176.03 | 176.03 | 500 |
| 27 Sept 2024 | 1.637 Dividend | |||||
| 26 Sept 2024 | 180.00 | 184.08 | 176.20 | 178.17 | 176.53 | 2,500 |
| 25 Sept 2024 | 167.61 | 171.64 | 167.61 | 167.66 | 166.12 | 29,800 |
| 24 Sept 2024 | 165.00 | 172.48 | 160.16 | 172.48 | 170.90 | 12,700 |
| 23 Sept 2024 | 167.42 | 176.34 | 164.76 | 167.58 | 166.04 | 300 |
| 20 Sept 2024 | 170.21 | 176.79 | 165.85 | 176.19 | 174.57 | 15,000 |
| 19 Sept 2024 | 168.70 | 168.70 | 160.39 | 160.48 | 159.01 | 8,200 |
| 18 Sept 2024 | 154.94 | 164.50 | 151.87 | 164.50 | 162.99 | 100 |
| 17 Sept 2024 | 156.56 | 164.43 | 156.56 | 156.72 | 155.28 | 5,300 |
| 16 Sept 2024 | 164.35 | 169.95 | 162.95 | 164.70 | 163.19 | 500 |
| 13 Sept 2024 | 167.67 | 169.69 | 160.96 | 162.66 | 161.17 | 15,200 |
| 12 Sept 2024 | 158.21 | 166.03 | 156.15 | 166.03 | 164.50 | 1,900 |
| 11 Sept 2024 | 159.26 | 163.53 | 151.11 | 153.98 | 152.57 | 600 |
| 10 Sept 2024 | 159.95 | 159.95 | 150.53 | 150.67 | 149.29 | 500 |
| 09 Sept 2024 | 152.95 | 152.95 | 144.65 | 150.42 | 149.04 | 3,800 |
| 06 Sept 2024 | 156.00 | 156.00 | 146.63 | 146.72 | 145.37 | 600 |
| 05 Sept 2024 | 150.79 | 159.93 | 150.79 | 152.97 | 151.56 | 500 |
| 04 Sept 2024 | 160.00 | 161.00 | 156.25 | 159.92 | 158.45 | 900 |
| 03 Sept 2024 | 174.85 | 174.85 | 163.50 | 163.50 | 162.00 | 2,000 |
| 30 Aug 2024 | 173.73 | 184.56 | 173.58 | 178.05 | 176.41 | 200 |
| 29 Aug 2024 | 179.46 | 185.04 | 176.49 | 176.49 | 174.87 | 5,300 |
| 28 Aug 2024 | 176.37 | 187.08 | 176.37 | 177.98 | 176.34 | 300 |
| 27 Aug 2024 | 175.98 | 186.61 | 173.18 | 181.20 | 179.54 | 200 |
| 26 Aug 2024 | 189.55 | 189.56 | 179.05 | 188.50 | 186.77 | 400 |
| 23 Aug 2024 | 192.14 | 192.16 | 181.71 | 182.55 | 180.87 | 300 |
| 22 Aug 2024 | 198.54 | 198.54 | 186.26 | 186.26 | 184.55 | 900 |
| 21 Aug 2024 | 198.53 | 198.53 | 184.51 | 194.74 | 192.95 | 200 |
| 20 Aug 2024 | 187.08 | 194.76 | 186.30 | 194.76 | 192.97 | 300 |
| 19 Aug 2024 | 186.46 | 201.44 | 186.46 | 192.30 | 190.53 | 20,600 |
| 16 Aug 2024 | 186.57 | 199.82 | 183.89 | 199.82 | 197.98 | 100 |
| 15 Aug 2024 | 184.14 | 194.80 | 184.14 | 192.38 | 190.61 | 800 |
| 14 Aug 2024 | 180.00 | 188.15 | 179.56 | 182.00 | 180.33 | 300 |
| 13 Aug 2024 | 181.94 | 190.38 | 181.94 | 187.79 | 186.06 | 1,400 |
| 12 Aug 2024 | 179.40 | 182.73 | 178.61 | 182.73 | 181.05 | 400 |
| 09 Aug 2024 | 173.87 | 178.71 | 173.87 | 176.93 | 175.30 | 200 |
| 08 Aug 2024 | 191.00 | 196.62 | 191.00 | 191.00 | 189.25 | 500 |
| 07 Aug 2024 | 178.35 | 181.48 | 169.82 | 179.52 | 177.87 | 18,200 |
| 06 Aug 2024 | 175.93 | 177.93 | 167.35 | 169.47 | 167.91 | 7,200 |
| 05 Aug 2024 | 157.07 | 172.38 | 155.71 | 165.20 | 163.68 | 9,500 |
| 02 Aug 2024 | 176.12 | 184.44 | 171.84 | 180.97 | 179.31 | 1,800 |
| 01 Aug 2024 | 200.36 | 207.14 | 191.28 | 191.28 | 189.52 | 29,300 |
| 31 Jul 2024 | 202.82 | 210.25 | 202.54 | 204.86 | 202.98 | 6,700 |
| 30 Jul 2024 | 183.74 | 189.41 | 181.85 | 182.52 | 180.84 | 100 |
| 29 Jul 2024 | 190.36 | 190.36 | 182.44 | 182.44 | 180.76 | 4,600 |
| 26 Jul 2024 | 177.77 | 185.05 | 175.95 | 177.77 | 176.14 | 500 |
| 25 Jul 2024 | 185.78 | 191.35 | 182.50 | 191.30 | 189.54 | 500 |
| 24 Jul 2024 | 193.76 | 198.28 | 186.98 | 186.98 | 185.26 | 400 |
| 23 Jul 2024 | 195.50 | 200.68 | 195.50 | 200.68 | 198.84 | 1,200 |
| 22 Jul 2024 | 199.12 | 199.32 | 194.67 | 195.67 | 193.87 | 200 |
| 19 Jul 2024 | 191.11 | 201.71 | 191.11 | 193.76 | 191.98 | 400 |
| 18 Jul 2024 | 201.32 | 203.04 | 190.15 | 191.09 | 189.33 | 9,800 |
| 17 Jul 2024 | 205.36 | 215.96 | 201.00 | 204.40 | 202.52 | 300 |
| 16 Jul 2024 | 224.70 | 230.42 | 224.25 | 230.42 | 228.30 | 100 |
| 15 Jul 2024 | 221.21 | 230.50 | 221.21 | 223.70 | 221.64 | 100 |
| 12 Jul 2024 | 229.00 | 229.40 | 219.70 | 223.00 | 220.95 | 1,100 |
| 11 Jul 2024 | 230.62 | 240.28 | 230.62 | 230.62 | 228.50 | 500 |
| 10 Jul 2024 | 231.31 | 242.15 | 229.35 | 239.50 | 237.30 | 300 |
| 09 Jul 2024 | 230.00 | 234.80 | 227.34 | 229.20 | 227.09 | 200 |
| 08 Jul 2024 | 228.57 | 228.57 | 219.00 | 221.70 | 219.66 | 200 |
| 05 Jul 2024 | 216.10 | 227.70 | 216.10 | 223.38 | 221.33 | 100 |
| 03 Jul 2024 | 226.03 | 226.40 | 217.76 | 226.40 | 224.32 | 100 |
| 02 Jul 2024 | 212.35 | 220.40 | 212.32 | 213.50 | 211.54 | 400 |
| 01 Jul 2024 | 220.61 | 221.62 | 213.21 | 216.61 | 214.62 | 4,900 |
| 28 Jun 2024 | 212.41 | 222.00 | 210.07 | 210.07 | 208.14 | 600 |
| 27 Jun 2024 | 212.32 | 222.76 | 212.32 | 222.70 | 220.65 | 300 |
| 26 Jun 2024 | 216.64 | 224.21 | 216.64 | 222.32 | 220.28 | 7,900 |
| 25 Jun 2024 | 214.08 | 219.50 | 211.80 | 213.34 | 211.38 | 400 |
| 24 Jun 2024 | 217.00 | 222.41 | 212.64 | 212.64 | 210.69 | 1,600 |
| 21 Jun 2024 | 217.00 | 221.90 | 215.50 | 215.50 | 213.52 | 100 |
| 20 Jun 2024 | 217.00 | 222.41 | 215.50 | 221.90 | 219.86 | 300 |
| 18 Jun 2024 | 213.70 | 224.60 | 213.70 | 224.60 | 222.54 | 4,800 |
| 17 Jun 2024 | 217.64 | 224.97 | 216.16 | 216.16 | 214.17 | 300 |
| 14 Jun 2024 | 217.55 | 226.50 | 217.55 | 222.10 | 220.06 | 8,800 |
| 13 Jun 2024 | 220.97 | 227.48 | 220.34 | 223.32 | 221.27 | 15,100 |
| 12 Jun 2024 | 223.90 | 230.99 | 223.77 | 223.90 | 221.84 | 500 |
| 11 Jun 2024 | 221.27 | 230.90 | 220.98 | 224.00 | 221.94 | 300 |
| 10 Jun 2024 | 220.20 | 224.00 | 217.20 | 219.43 | 217.41 | 400 |
| 07 Jun 2024 | 217.20 | 223.19 | 217.20 | 217.20 | 215.20 | 4,500 |
| 06 Jun 2024 | 217.20 | 223.75 | 217.20 | 223.75 | 221.69 | 200 |
| 05 Jun 2024 | 219.27 | 222.89 | 216.36 | 222.89 | 220.84 | 1,000 |
| 04 Jun 2024 | 217.92 | 225.19 | 217.92 | 225.19 | 223.12 | 500 |
| 03 Jun 2024 | 215.15 | 222.67 | 215.15 | 222.67 | 220.62 | 3,300 |
| 31 May 2024 | 217.15 | 217.15 | 208.67 | 211.80 | 209.85 | 100 |
| 30 May 2024 | 225.80 | 226.75 | 218.80 | 220.39 | 218.37 | 4,600 |
| 29 May 2024 | 226.10 | 227.16 | 221.59 | 222.30 | 220.26 | 300 |
| 28 May 2024 | 230.97 | 230.97 | 223.38 | 229.10 | 227.00 | 500 |
| 24 May 2024 | 232.24 | 232.24 | 223.80 | 226.30 | 224.22 | 400 |
| 23 May 2024 | 240.45 | 240.45 | 230.58 | 230.58 | 228.46 | 1,300 |
| 22 May 2024 | 234.94 | 234.96 | 226.29 | 231.36 | 229.23 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.