Canada markets closed

Tokyo Electron Limited (TOELY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
115.18-2.10 (-1.79%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024117.28117.28114.89115.18115.1854,754
May 16, 2024120.35120.35116.89117.28117.2861,900
May 15, 2024114.50116.00112.00115.72115.7251,300
May 14, 2024110.31112.18110.31112.03112.0336,100
May 13, 2024110.85111.07110.19110.38110.3856,300
May 10, 2024113.65113.96111.67112.20112.2058,400
May 09, 2024110.96114.48110.96113.75113.75240,700
May 08, 2024113.20116.60113.20116.45116.45170,900
May 07, 2024118.95118.99117.80118.29118.2946,200
May 06, 2024118.70118.70117.45118.32118.3245,100
May 03, 2024115.88117.62115.84117.62117.6246,800
May 02, 2024113.15114.51112.65114.26114.26121,100
May 01, 2024110.04111.34108.09109.25109.2534,000
Apr 30, 2024114.50114.50110.09110.37110.3794,500
Apr 29, 2024111.85112.52111.14112.40112.4060,900
Apr 26, 2024108.39111.40108.39111.40111.40167,300
Apr 25, 2024104.70110.53104.70109.66109.66279,600
Apr 24, 2024112.00112.44110.24111.00111.00200,700
Apr 23, 2024105.46107.60105.46107.46107.4687,800
Apr 22, 2024104.83106.85104.75106.00106.00343,000
Apr 19, 2024109.32110.00105.12105.68105.68356,100
Apr 18, 2024117.88118.10116.02116.47116.4789,300
Apr 17, 2024124.27124.27118.50118.97118.9779,500
Apr 16, 2024123.13123.13121.41122.49122.4984,800
Apr 15, 2024127.55128.46124.08124.59124.59145,100
Apr 12, 2024126.84127.02125.42125.57125.5746,900
Apr 11, 2024127.26129.10126.20129.00129.0053,000
Apr 10, 2024130.00130.00126.49126.83126.8382,100
Apr 09, 2024127.73128.94126.52128.62128.6292,800
Apr 08, 2024125.00125.34124.15124.40124.401,479,300
Apr 05, 2024122.64125.04122.64125.04125.041,943,500
Apr 04, 2024133.00133.00126.75126.75126.752,311,600
Apr 03, 2024130.18133.57130.18133.00133.00123,200
Apr 02, 2024128.90129.40128.06129.19129.1977,600
Apr 01, 2024126.00128.82126.00127.94127.9448,800
Mar 28, 2024129.99130.79129.31129.93129.9382,600
Mar 27, 2024129.37129.46128.10128.90128.90113,200
Mar 26, 2024129.92130.07128.91128.91128.9148,400
Mar 25, 2024127.22128.15126.59127.72127.7260,300
Mar 22, 2024133.53133.53128.46130.27130.2797,200
Mar 21, 2024130.92132.89130.81131.25131.2563,800
Mar 20, 2024125.19125.67123.26125.67125.6788,200
Mar 19, 2024122.01123.49121.15122.68122.68109,500
Mar 18, 2024121.00124.50121.00122.17122.17130,000
Mar 15, 2024119.21120.33118.29119.15119.15118,600
Mar 14, 2024123.50127.02122.39123.43123.43186,500
Mar 13, 2024130.13130.13124.03124.60124.60111,800
Mar 12, 2024124.71126.43123.44126.40126.40207,800
Mar 11, 2024123.36125.95123.01123.36123.36103,400
Mar 08, 2024130.92133.03125.00125.80125.80127,300
Mar 07, 2024130.87130.96127.84130.51130.51237,200
Mar 06, 2024132.28134.91132.28133.93133.93200,900
Mar 05, 2024130.12131.50128.68129.78129.78111,900
Mar 04, 2024132.55132.55129.78130.49130.49124,400
Mar 01, 2024131.44132.83128.02131.39131.39135,600
Feb 29, 2024124.00125.40122.70124.00124.00106,500
Feb 28, 2024120.52120.54119.82120.15120.15135,100
Feb 27, 2024120.46121.03119.72119.99119.99118,900
Feb 26, 2024122.00122.00120.00120.90120.9087,200
Feb 23, 2024124.90125.55123.09123.09123.0986,800
Feb 22, 2024120.00124.74120.00123.81123.81122,600
Feb 21, 2024115.00117.28114.34115.00115.00259,400
Feb 20, 2024115.28116.06111.84113.41113.41184,000
Feb 16, 2024119.70119.70116.14116.51116.51158,400
Feb 15, 2024117.51119.39116.90119.37119.37365,700
Feb 14, 2024108.70114.65108.70112.34112.34364,800
Feb 13, 2024110.70111.79109.76110.25110.25234,000
Feb 12, 2024103.15105.21103.00104.43104.4364,700
Feb 09, 2024103.05105.87103.05104.63104.63121,300
Feb 08, 202497.80100.3197.80100.21100.21107,100
Feb 07, 202496.1296.9296.1096.8696.86102,400
Feb 06, 202496.4996.4994.5095.1895.1894,800
Feb 05, 202495.9595.9594.4395.7895.78113,300
Feb 02, 202494.6696.0494.5096.0496.04112,400
Feb 01, 202494.2494.9893.6294.6594.6597,700
Jan 31, 202493.8194.3992.9992.9992.9998,200
Jan 30, 202495.3495.3493.5093.5093.50154,200
Jan 29, 202493.9195.6393.9195.6195.6197,900
Jan 26, 202493.3295.7593.3294.8794.87189,200
Jan 25, 202496.8597.5795.5095.9895.98156,100
Jan 24, 202498.5099.6996.6399.0399.03141,700
Jan 23, 202495.1095.3194.2695.3195.31643,000
Jan 22, 202496.5497.6096.5496.7496.74154,400
Jan 19, 202495.5897.8795.3497.7397.73246,500
Jan 18, 202492.0193.6992.0192.9192.91199,300
Jan 17, 202489.6089.6087.7088.7988.79216,400
Jan 16, 202489.6091.1089.0290.8890.88284,400
Jan 12, 202490.1090.5389.6189.6789.67305,800
Jan 11, 202491.6692.0188.0189.2689.26474,900
Jan 10, 202486.8988.5786.8987.3087.30280,100
Jan 09, 202486.8587.5586.4386.9886.98740,400
Jan 08, 202486.4586.9984.6586.6586.65299,800
Jan 05, 202483.1285.6582.2884.7384.73889,900
Jan 04, 202482.7583.4982.4082.9882.98240,400
Jan 03, 202485.9985.9984.3584.5084.50236,800
Jan 02, 202486.8888.0085.4585.4585.45126,100
Dec 29, 202389.2289.4888.3588.8488.8494,000
Dec 28, 202387.7789.9987.7789.5089.5029,400
Dec 27, 202385.6589.8185.6589.8189.8143,900
Dec 26, 202389.2990.0489.0489.5389.5364,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...