Tokyo Electron Limited (TOELF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 234.30 | 240.07 | 233.52 | 233.52 | 233.52 | 300 |
| 17 Apr 2024 | 247.59 | 247.59 | 235.52 | 243.50 | 243.50 | 200 |
| 16 Apr 2024 | 247.75 | 247.75 | 242.00 | 242.00 | 242.00 | 11,400 |
| 15 Apr 2024 | 262.27 | 262.27 | 249.00 | 249.00 | 249.00 | 300 |
| 12 Apr 2024 | 258.98 | 260.00 | 251.84 | 252.11 | 252.11 | 1,400 |
| 11 Apr 2024 | 248.33 | 258.00 | 248.33 | 257.50 | 257.50 | 1,000 |
| 10 Apr 2024 | 253.60 | 259.10 | 252.88 | 253.95 | 253.95 | 100 |
| 09 Apr 2024 | 256.85 | 260.60 | 251.63 | 253.67 | 253.67 | 10,400 |
| 08 Apr 2024 | 245.40 | 253.06 | 245.40 | 249.67 | 249.67 | 200 |
| 05 Apr 2024 | 247.09 | 249.38 | 245.39 | 249.38 | 249.38 | 6,000 |
| 04 Apr 2024 | 261.81 | 265.20 | 254.71 | 254.71 | 254.71 | 400 |
| 03 Apr 2024 | 270.05 | 270.05 | 259.89 | 267.29 | 267.29 | 12,500 |
| 02 Apr 2024 | 256.87 | 262.78 | 254.90 | 257.96 | 257.96 | 400 |
| 01 Apr 2024 | 252.42 | 257.00 | 249.50 | 253.79 | 253.79 | 700 |
| 28 Mar 2024 | 259.40 | 260.33 | 255.73 | 260.33 | 260.33 | 1,300 |
| 28 Mar 2024 | 1.448 Dividend | |||||
| 27 Mar 2024 | 269.17 | 269.17 | 256.56 | 257.96 | 256.51 | 11,700 |
| 26 Mar 2024 | 263.45 | 263.45 | 258.21 | 258.21 | 256.76 | 1,800 |
| 25 Mar 2024 | 258.06 | 259.45 | 252.50 | 256.89 | 255.45 | 9,700 |
| 22 Mar 2024 | 269.25 | 269.25 | 258.76 | 259.60 | 258.14 | 9,600 |
| 21 Mar 2024 | 255.80 | 265.50 | 255.80 | 262.68 | 261.21 | 19,800 |
| 20 Mar 2024 | 252.11 | 252.11 | 246.11 | 248.23 | 246.84 | 700 |
| 19 Mar 2024 | 247.69 | 247.69 | 241.93 | 245.08 | 243.70 | 400 |
| 18 Mar 2024 | 251.31 | 251.92 | 243.96 | 243.96 | 242.59 | 900 |
| 15 Mar 2024 | 244.61 | 244.70 | 235.00 | 239.18 | 237.84 | 14,300 |
| 14 Mar 2024 | 254.70 | 254.70 | 245.37 | 245.37 | 243.99 | 400 |
| 13 Mar 2024 | 258.13 | 261.24 | 246.95 | 250.99 | 249.58 | 1,200 |
| 12 Mar 2024 | 252.72 | 252.72 | 243.00 | 251.03 | 249.62 | 1,600 |
| 11 Mar 2024 | 258.86 | 258.86 | 247.00 | 247.23 | 245.84 | 3,700 |
| 08 Mar 2024 | 256.89 | 260.21 | 249.94 | 249.94 | 248.54 | 500 |
| 07 Mar 2024 | 260.00 | 262.02 | 257.68 | 260.56 | 259.10 | 700 |
| 06 Mar 2024 | 258.40 | 271.00 | 258.40 | 269.35 | 267.84 | 600 |
| 05 Mar 2024 | 275.60 | 275.60 | 257.83 | 258.74 | 257.29 | 500 |
| 04 Mar 2024 | 268.74 | 269.41 | 259.26 | 261.11 | 259.64 | 900 |
| 01 Mar 2024 | 258.76 | 265.52 | 251.44 | 262.95 | 261.47 | 2,600 |
| 29 Feb 2024 | 240.55 | 248.50 | 240.55 | 245.00 | 243.62 | 800 |
| 28 Feb 2024 | 234.37 | 242.83 | 234.37 | 240.44 | 239.09 | 300 |
| 27 Feb 2024 | 241.99 | 242.77 | 240.00 | 241.58 | 240.22 | 200 |
| 26 Feb 2024 | 234.20 | 242.98 | 234.20 | 241.42 | 240.06 | 400 |
| 23 Feb 2024 | 252.23 | 252.23 | 246.37 | 247.37 | 245.98 | 17,000 |
| 22 Feb 2024 | 240.00 | 249.50 | 240.00 | 248.94 | 247.54 | 8,300 |
| 21 Feb 2024 | 222.50 | 232.29 | 222.50 | 229.45 | 228.16 | 3,900 |
| 20 Feb 2024 | 234.05 | 234.05 | 225.43 | 225.43 | 224.16 | 2,600 |
| 16 Feb 2024 | 235.84 | 235.84 | 229.21 | 233.73 | 232.42 | 800 |
| 15 Feb 2024 | 238.07 | 240.00 | 233.84 | 239.02 | 237.68 | 2,900 |
| 14 Feb 2024 | 225.00 | 228.69 | 222.81 | 225.60 | 224.33 | 14,200 |
| 13 Feb 2024 | 220.80 | 223.87 | 219.95 | 221.32 | 220.08 | 1,000 |
| 12 Feb 2024 | 206.14 | 209.65 | 206.14 | 208.31 | 207.14 | 600 |
| 09 Feb 2024 | 205.75 | 212.75 | 203.25 | 212.75 | 211.56 | 4,100 |
| 08 Feb 2024 | 199.94 | 200.48 | 194.35 | 199.46 | 198.34 | 500 |
| 07 Feb 2024 | 193.04 | 193.65 | 192.34 | 192.51 | 191.43 | 300 |
| 06 Feb 2024 | 191.00 | 193.85 | 187.48 | 189.86 | 188.79 | 3,300 |
| 05 Feb 2024 | 193.75 | 193.75 | 189.36 | 191.21 | 190.14 | 700 |
| 02 Feb 2024 | 190.49 | 191.66 | 189.49 | 190.57 | 189.50 | 100 |
| 01 Feb 2024 | 192.38 | 192.38 | 184.97 | 189.46 | 188.40 | 500 |
| 31 Jan 2024 | 186.67 | 190.23 | 186.32 | 186.85 | 185.80 | 700 |
| 30 Jan 2024 | 183.75 | 194.66 | 183.75 | 187.61 | 186.56 | 500 |
| 29 Jan 2024 | 195.50 | 195.50 | 185.50 | 189.91 | 188.84 | 400 |
| 26 Jan 2024 | 191.35 | 191.37 | 189.37 | 189.54 | 188.48 | 200 |
| 25 Jan 2024 | 195.00 | 195.00 | 191.27 | 191.27 | 190.20 | 800 |
| 24 Jan 2024 | 197.20 | 201.13 | 189.55 | 196.50 | 195.40 | 1,300 |
| 23 Jan 2024 | 194.00 | 194.00 | 188.59 | 190.54 | 189.47 | 400 |
| 22 Jan 2024 | 190.30 | 195.15 | 190.30 | 193.96 | 192.87 | 200 |
| 19 Jan 2024 | 195.05 | 195.05 | 189.12 | 195.00 | 193.91 | 1,200 |
| 18 Jan 2024 | 185.13 | 187.46 | 184.80 | 185.85 | 184.81 | 200 |
| 17 Jan 2024 | 174.24 | 178.10 | 174.24 | 178.10 | 177.10 | 1,000 |
| 16 Jan 2024 | 180.20 | 181.70 | 178.01 | 181.21 | 180.19 | 5,600 |
| 12 Jan 2024 | 181.50 | 182.98 | 180.29 | 180.81 | 179.80 | 500 |
| 11 Jan 2024 | 180.48 | 180.48 | 176.47 | 177.64 | 176.64 | 4,500 |
| 10 Jan 2024 | 176.18 | 176.30 | 174.01 | 174.01 | 173.03 | 900 |
| 09 Jan 2024 | 170.98 | 175.12 | 170.98 | 172.78 | 171.81 | 800 |
| 08 Jan 2024 | 172.50 | 174.10 | 163.54 | 174.10 | 173.12 | 17,400 |
| 05 Jan 2024 | 162.95 | 171.00 | 162.95 | 168.81 | 167.86 | 18,100 |
| 04 Jan 2024 | 168.00 | 168.00 | 165.68 | 167.98 | 167.04 | 400 |
| 03 Jan 2024 | 177.74 | 179.02 | 168.79 | 170.83 | 169.87 | 1,400 |
| 02 Jan 2024 | 179.37 | 179.37 | 171.65 | 171.65 | 170.69 | 1,100 |
| 29 Dec 2023 | 179.00 | 182.76 | 177.79 | 177.79 | 176.79 | 200 |
| 28 Dec 2023 | 184.10 | 184.10 | 179.30 | 181.60 | 180.58 | 100 |
| 27 Dec 2023 | 175.86 | 183.54 | 175.86 | 179.05 | 178.04 | 1,100 |
| 26 Dec 2023 | 173.44 | 185.19 | 170.50 | 177.49 | 176.49 | 300 |
| 22 Dec 2023 | 169.50 | 177.50 | 169.50 | 175.46 | 174.48 | 900 |
| 21 Dec 2023 | 177.07 | 177.07 | 171.05 | 171.25 | 170.29 | 100 |
| 20 Dec 2023 | 172.60 | 179.45 | 172.50 | 175.72 | 174.73 | 300 |
| 19 Dec 2023 | 178.65 | 178.87 | 171.80 | 178.87 | 177.87 | 300 |
| 18 Dec 2023 | 176.25 | 176.25 | 169.80 | 170.44 | 169.48 | 400 |
| 15 Dec 2023 | 173.37 | 173.37 | 170.07 | 170.07 | 169.12 | 100 |
| 14 Dec 2023 | 166.22 | 171.95 | 166.22 | 169.50 | 168.55 | 1,700 |
| 13 Dec 2023 | 171.75 | 171.75 | 166.05 | 168.86 | 167.91 | 3,500 |
| 12 Dec 2023 | 165.15 | 165.15 | 157.03 | 162.10 | 161.19 | 1,900 |
| 11 Dec 2023 | 157.76 | 161.78 | 154.05 | 155.38 | 154.51 | 900 |
| 08 Dec 2023 | 153.72 | 156.65 | 150.89 | 151.29 | 150.44 | 500 |
| 07 Dec 2023 | 151.97 | 158.14 | 151.50 | 157.94 | 157.05 | 500 |
| 06 Dec 2023 | 154.90 | 159.60 | 154.90 | 156.60 | 155.72 | 400 |
| 05 Dec 2023 | 152.47 | 156.33 | 152.47 | 154.63 | 153.76 | 300 |
| 04 Dec 2023 | 160.00 | 163.02 | 157.88 | 159.73 | 158.83 | 1,300 |
| 01 Dec 2023 | 161.90 | 162.70 | 160.10 | 160.30 | 159.40 | 600 |
| 30 Nov 2023 | 161.08 | 163.04 | 160.15 | 163.04 | 162.12 | 600 |
| 29 Nov 2023 | 165.91 | 165.91 | 159.75 | 159.75 | 158.85 | 200 |
| 28 Nov 2023 | 161.99 | 163.55 | 159.31 | 160.71 | 159.81 | 200 |
| 27 Nov 2023 | 158.15 | 162.53 | 158.15 | 159.32 | 158.43 | 1,300 |
| *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.