UK markets closed

Tokyo Electron Limited (TOELY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
116.68+2.42 (+2.12%)
As of 11:49AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024115.88117.02115.84116.68116.6820,359
02 May 2024113.15114.51112.65114.26114.26121,100
01 May 2024110.04111.34108.09109.25109.2534,000
30 Apr 2024114.50114.50110.09110.37110.3794,500
29 Apr 2024111.85112.52111.14112.40112.4060,900
26 Apr 2024108.39111.40108.39111.40111.40167,300
25 Apr 2024104.70110.53104.70109.66109.66279,600
24 Apr 2024112.00112.44110.24111.00111.00200,700
23 Apr 2024105.46107.60105.46107.46107.4687,800
22 Apr 2024104.83106.85104.75106.00106.00343,000
19 Apr 2024109.32110.00105.12105.68105.68356,100
18 Apr 2024117.88118.10116.02116.47116.4789,300
17 Apr 2024124.27124.27118.50118.97118.9779,500
16 Apr 2024123.13123.13121.41122.49122.4984,800
15 Apr 2024127.55128.46124.08124.59124.59145,100
12 Apr 2024126.84127.02125.42125.57125.5746,900
11 Apr 2024127.26129.10126.20129.00129.0053,000
10 Apr 2024130.00130.00126.49126.83126.8382,100
09 Apr 2024127.73128.94126.52128.62128.6292,800
08 Apr 2024125.00125.34124.15124.40124.401,479,300
05 Apr 2024122.64125.04122.64125.04125.041,943,500
04 Apr 2024133.00133.00126.75126.75126.752,311,600
03 Apr 2024130.18133.57130.18133.00133.00123,200
02 Apr 2024128.90129.40128.06129.19129.1977,600
01 Apr 2024126.00128.82126.00127.94127.9448,800
28 Mar 2024129.99130.79129.31129.93129.9382,600
27 Mar 2024129.37129.46128.10128.90128.90113,200
26 Mar 2024129.92130.07128.91128.91128.9148,400
25 Mar 2024127.22128.15126.59127.72127.7260,300
22 Mar 2024133.53133.53128.46130.27130.2797,200
21 Mar 2024130.92132.89130.81131.25131.2563,800
20 Mar 2024125.19125.67123.26125.67125.6788,200
19 Mar 2024122.01123.49121.15122.68122.68109,500
18 Mar 2024121.00124.50121.00122.17122.17130,000
15 Mar 2024119.21120.33118.29119.15119.15118,600
14 Mar 2024123.50127.02122.39123.43123.43186,500
13 Mar 2024130.13130.13124.03124.60124.60111,800
12 Mar 2024124.71126.43123.44126.40126.40207,800
11 Mar 2024123.36125.95123.01123.36123.36103,400
08 Mar 2024130.92133.03125.00125.80125.80127,300
07 Mar 2024130.87130.96127.84130.51130.51237,200
06 Mar 2024132.28134.91132.28133.93133.93200,900
05 Mar 2024130.12131.50128.68129.78129.78111,900
04 Mar 2024132.55132.55129.78130.49130.49124,400
01 Mar 2024131.44132.83128.02131.39131.39135,600
29 Feb 2024124.00125.40122.70124.00124.00106,500
28 Feb 2024120.52120.54119.82120.15120.15135,100
27 Feb 2024120.46121.03119.72119.99119.99118,900
26 Feb 2024122.00122.00120.00120.90120.9087,200
23 Feb 2024124.90125.55123.09123.09123.0986,800
22 Feb 2024120.00124.74120.00123.81123.81122,600
21 Feb 2024115.00117.28114.34115.00115.00259,400
20 Feb 2024115.28116.06111.84113.41113.41184,000
16 Feb 2024119.70119.70116.14116.51116.51158,400
15 Feb 2024117.51119.39116.90119.37119.37365,700
14 Feb 2024108.70114.65108.70112.34112.34364,800
13 Feb 2024110.70111.79109.76110.25110.25234,000
12 Feb 2024103.15105.21103.00104.43104.4364,700
09 Feb 2024103.05105.87103.05104.63104.63121,300
08 Feb 202497.80100.3197.80100.21100.21107,100
07 Feb 202496.1296.9296.1096.8696.86102,400
06 Feb 202496.4996.4994.5095.1895.1894,800
05 Feb 202495.9595.9594.4395.7895.78113,300
02 Feb 202494.6696.0494.5096.0496.04112,400
01 Feb 202494.2494.9893.6294.6594.6597,700
31 Jan 202493.8194.3992.9992.9992.9998,200
30 Jan 202495.3495.3493.5093.5093.50154,200
29 Jan 202493.9195.6393.9195.6195.6197,900
26 Jan 202493.3295.7593.3294.8794.87189,200
25 Jan 202496.8597.5795.5095.9895.98156,100
24 Jan 202498.5099.6996.6399.0399.03141,700
23 Jan 202495.1095.3194.2695.3195.31643,000
22 Jan 202496.5497.6096.5496.7496.74154,400
19 Jan 202495.5897.8795.3497.7397.73246,500
18 Jan 202492.0193.6992.0192.9192.91199,300
17 Jan 202489.6089.6087.7088.7988.79216,400
16 Jan 202489.6091.1089.0290.8890.88284,400
12 Jan 202490.1090.5389.6189.6789.67305,800
11 Jan 202491.6692.0188.0189.2689.26474,900
10 Jan 202486.8988.5786.8987.3087.30280,100
09 Jan 202486.8587.5586.4386.9886.98740,400
08 Jan 202486.4586.9984.6586.6586.65299,800
05 Jan 202483.1285.6582.2884.7384.73889,900
04 Jan 202482.7583.4982.4082.9882.98240,400
03 Jan 202485.9985.9984.3584.5084.50236,800
02 Jan 202486.8888.0085.4585.4585.45126,100
29 Dec 202389.2289.4888.3588.8488.8494,000
28 Dec 202387.7789.9987.7789.5089.5029,400
27 Dec 202385.6589.8185.6589.8189.8143,900
26 Dec 202389.2990.0489.0489.5389.5364,700
22 Dec 202390.2090.2087.4587.5987.5944,700
21 Dec 202385.7188.4485.7188.4388.43159,500
20 Dec 202385.4187.5485.2685.5685.5657,400
19 Dec 202386.7489.1786.6688.1688.1643,500
18 Dec 202383.2985.6783.2984.7884.78124,200
15 Dec 202384.6186.4484.6185.0785.0790,400
14 Dec 202382.5085.4882.5085.2285.22148,900
13 Dec 202383.0085.4982.0185.4085.40100,400
12 Dec 202378.2081.0778.2081.0781.0754,900
11 Dec 202377.0080.8077.0080.6980.6956,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...