Tokyo Electric Power Company Holdings, Incorporated (TKECF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:03AM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| Jun 27, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jun 26, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jun 25, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Jun 24, 2024 | 5.20 | 5.42 | 5.20 | 5.42 | 5.42 | 5,200 |
| Jun 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jun 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Jun 18, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 17, 2024 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | 2,400 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 06, 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 300 |
| Jun 05, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 04, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 03, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 30, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| May 28, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| May 24, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 200 |
| May 23, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| May 22, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| May 21, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2,000 |
| May 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,300 |
| May 17, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| May 16, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| May 15, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 900 |
| May 14, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 13, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 10, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 09, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 800 |
| May 08, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2,600 |
| May 07, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 06, 2024 | 6.46 | 6.46 | 6.21 | 6.21 | 6.21 | 2,500 |
| May 03, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 02, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 01, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Apr 30, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Apr 29, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 200 |
| Apr 26, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
| Apr 25, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Apr 24, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2,500 |
| Apr 23, 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 400 |
| Apr 22, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Apr 19, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Apr 18, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 200 |
| Apr 17, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| Apr 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 15, 2024 | 7.21 | 7.21 | 7.00 | 7.00 | 7.00 | 200 |
| Apr 12, 2024 | 6.90 | 6.90 | 6.58 | 6.58 | 6.58 | 1,800 |
| Apr 11, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,500 |
| Apr 10, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3,200 |
| Apr 09, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 08, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 900 |
| Apr 05, 2024 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | 3,400 |
| Apr 04, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 03, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 500 |
| Apr 02, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,000 |
| Apr 01, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 28, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 26, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Mar 22, 2024 | 5.80 | 5.94 | 5.57 | 5.57 | 5.57 | 3,000 |
| Mar 21, 2024 | 5.57 | 5.85 | 5.57 | 5.80 | 5.80 | 2,400 |
| Mar 20, 2024 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | 2,600 |
| Mar 19, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 18, 2024 | 5.72 | 5.72 | 5.53 | 5.53 | 5.53 | 1,800 |
| Mar 15, 2024 | 6.45 | 6.75 | 6.21 | 6.75 | 6.75 | 22,400 |
| Mar 14, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 13, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 11, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 08, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 07, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2,200 |
| Mar 06, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Mar 05, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Mar 04, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Mar 01, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 29, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 28, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 27, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 200 |
| Feb 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| Feb 23, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 22, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 500 |
| Feb 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 20, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 16, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 21,800 |
| Feb 15, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 14, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 500 |
| Feb 13, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 12, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 09, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 08, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 07, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,000 |
| Feb 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.