Skip to main content

Tokyo Electron Ltd ADR (OP: TOELY )

78.22 +5.87 (+8.11%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 79.68 79.68 77.00 78.22 116,928 +5.87(+8.11%)
Nov 27, 2024 71.20 75.59 71.20 72.35 137,755 -0.30(-0.41%)
Nov 26, 2024 74.09 74.98 72.47 72.65 148,386 -2.09(-2.80%)
Nov 25, 2024 74.00 77.17 73.00 74.74 185,077 +2.65(+3.68%)
Nov 22, 2024 71.11 74.20 71.11 72.09 146,188 +0.99(+1.39%)
Nov 21, 2024 71.01 73.29 70.10 71.10 176,630 +1.82(+2.63%)
Nov 20, 2024 69.86 69.90 69.00 69.28 160,164 -1.08(-1.53%)
Nov 19, 2024 70.04 70.90 69.74 70.36 179,417 -0.73(-1.03%)
Nov 18, 2024 69.57 71.38 69.57 71.09 203,342 +1.83(+2.64%)
Nov 15, 2024 69.63 71.00 68.83 69.26 237,703 -2.44(-3.40%)
Nov 14, 2024 72.20 72.72 71.18 71.70 194,507 -1.76(-2.40%)
Nov 13, 2024 71.54 74.97 71.54 73.46 215,091 -3.14(-4.10%)
Nov 12, 2024 78.10 78.25 76.50 76.60 192,124 +2.58(+3.49%)
Nov 11, 2024 76.30 76.67 74.02 74.02 214,493 -1.07(-1.42%)
Nov 08, 2024 75.45 76.19 73.32 75.09 107,883 -1.36(-1.78%)
Nov 07, 2024 75.00 76.45 75.00 76.45 117,256 -0.54(-0.70%)
Nov 06, 2024 76.67 79.75 75.63 76.99 154,190 +0.32(+0.42%)
Nov 05, 2024 75.71 77.26 75.71 76.67 162,080 +2.21(+2.97%)
Nov 04, 2024 75.14 75.55 74.46 74.46 115,763 -0.44(-0.59%)
Nov 01, 2024 74.40 75.15 74.34 74.90 125,538 +0.43(+0.58%)
Oct 31, 2024 75.18 75.53 73.78 74.47 124,699 -3.43(-4.40%)
Oct 30, 2024 77.80 79.10 77.74 77.90 132,823 -1.52(-1.91%)
Oct 29, 2024 77.94 80.16 77.72 79.42 145,176 +1.92(+2.48%)
Oct 28, 2024 75.62 77.83 75.62 77.50 255,302 +0.25(+0.32%)
Oct 25, 2024 75.85 77.85 75.00 77.25 141,036 +0.54(+0.70%)
Oct 24, 2024 74.50 76.77 74.50 76.71 213,062 +2.84(+3.84%)
Oct 23, 2024 74.00 74.64 73.02 73.87 154,819 -2.28(-2.99%)
Oct 22, 2024 74.53 76.31 74.00 76.15 77,723 -2.64(-3.35%)
Oct 21, 2024 78.90 79.56 76.98 78.79 131,739 -0.51(-0.64%)
Oct 18, 2024 78.78 79.30 78.68 79.30 106,760 -0.42(-0.53%)
Oct 17, 2024 79.04 81.39 79.04 79.72 251,078 -1.82(-2.23%)
Oct 16, 2024 82.00 82.80 81.18 81.54 201,383 -1.87(-2.24%)
Oct 15, 2024 89.66 90.17 82.50 83.41 364,905 -4.45(-5.06%)
Oct 14, 2024 86.00 88.27 86.00 87.86 74,208 +1.07(+1.23%)
Oct 11, 2024 86.47 86.95 86.09 86.79 64,627 +0.86(+1.00%)
Oct 10, 2024 87.20 87.20 84.46 85.93 73,057 -1.74(-1.98%)
Oct 09, 2024 86.86 87.90 86.56 87.67 79,898 +0.42(+0.48%)
Oct 08, 2024 86.21 87.57 86.21 87.25 78,123 +0.88(+1.02%)
Oct 07, 2024 85.56 87.06 85.56 86.37 209,483 -1.47(-1.67%)
Oct 04, 2024 88.06 88.06 87.02 87.84 71,956 -0.17(-0.19%)
Oct 03, 2024 87.51 88.79 86.90 88.01 88,557 -1.09(-1.22%)
Oct 02, 2024 87.40 89.95 86.94 89.10 146,263 +0.27(+0.30%)
Oct 01, 2024 90.11 90.13 87.01 88.83 155,209 +0.00(+0.00%)
Sep 30, 2024 88.43 90.40 88.00 88.83 74,082 -1.66(-1.83%)
Sep 27, 2024 90.00 91.76 88.49 90.49 288,630 -2.51(-2.70%)
Sep 26, 2024 90.43 93.00 89.30 93.00 652,014 +8.76(+10.40%)
Sep 25, 2024 83.92 84.90 83.54 84.24 89,106 +0.13(+0.15%)
Sep 24, 2024 83.50 84.50 82.00 84.11 123,017 -1.36(-1.59%)
Sep 23, 2024 86.40 87.38 85.11 85.47 44,596 +0.63(+0.74%)
Sep 20, 2024 86.34 86.34 83.94 84.84 153,230 +1.49(+1.79%)
Sep 19, 2024 82.00 84.29 82.00 83.35 222,958 +4.11(+5.19%)
Sep 18, 2024 79.84 80.38 78.72 79.24 91,242 -1.00(-1.25%)
Sep 17, 2024 80.61 81.40 79.57 80.24 93,585 -3.33(-3.98%)
Sep 16, 2024 84.90 84.90 82.93 83.57 184,283 -0.76(-0.90%)
Sep 13, 2024 83.51 85.70 83.22 84.33 290,041 +1.83(+2.22%)
Sep 12, 2024 80.92 83.04 79.15 82.50 304,400 +0.50(+0.61%)
Sep 11, 2024 79.98 82.03 78.36 82.00 242,121 +3.50(+4.46%)
Sep 10, 2024 78.68 79.99 76.61 78.50 282,238 +3.32(+4.42%)
Sep 09, 2024 74.69 75.54 73.89 75.18 247,309 +1.54(+2.09%)
Sep 06, 2024 76.71 77.99 73.11 73.64 138,356 -5.81(-7.31%)
Sep 05, 2024 78.48 79.96 78.16 79.45 138,060 +0.47(+0.60%)
Sep 04, 2024 80.00 80.45 78.40 78.98 121,186 -2.05(-2.53%)
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.