Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tokyo Electron Ltd (OP: TOELF )

226.30 -4.28 (-1.86%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 444.90 449.00 435.50 442.47 100 +7.47(+1.72%)
May 27, 2021 429.06 435.00 427.00 435.00 78 +1.00(+0.23%)
May 26, 2021 434.67 437.54 427.50 434.00 82 +6.50(+1.52%)
May 25, 2021 432.50 437.02 426.50 427.50 96 +1.98(+0.47%)
May 24, 2021 428.30 430.00 425.52 425.52 30 -4.48(-1.04%)
May 21, 2021 431.50 435.00 421.00 430.00 100 +8.10(+1.92%)
May 20, 2021 427.10 432.13 420.00 421.90 36 +13.90(+3.41%)
May 19, 2021 417.36 420.70 407.00 408.00 89 -10.34(-2.47%)
May 18, 2021 415.00 418.40 414.03 418.34 62 +12.94(+3.19%)
May 17, 2021 415.20 420.13 404.00 405.40 110 -27.13(-6.27%)
May 14, 2021 416.55 437.13 411.40 432.53 168 +19.03(+4.60%)
May 13, 2021 397.74 413.50 397.74 413.50 55 -10.00(-2.36%)
May 12, 2021 430.18 432.95 414.00 423.50 133 -27.00(-5.99%)
May 11, 2021 439.08 450.50 435.65 450.50 55 -1.50(-0.33%)
May 10, 2021 462.00 464.50 452.00 452.00 17 -12.25(-2.64%)
May 07, 2021 458.30 464.50 458.30 464.25 100 +13.75(+3.05%)
May 06, 2021 454.62 460.50 441.00 450.50 122 +3.29(+0.74%)
May 05, 2021 442.75 447.60 441.15 447.21 36 -10.61(-2.32%)
May 04, 2021 442.85 466.82 432.00 457.82 144 -3.18(-0.69%)
May 03, 2021 457.00 464.50 428.50 461.00 57 +2.70(+0.59%)
Apr 30, 2021 452.93 458.30 436.00 458.30 100 +3.73(+0.82%)
Apr 29, 2021 459.80 464.50 449.00 454.57 89 -3.43(-0.75%)
Apr 28, 2021 459.00 463.11 447.50 458.00 76 +8.60(+1.91%)
Apr 27, 2021 454.60 456.50 447.00 449.40 79 -10.10(-2.20%)
Apr 26, 2021 454.20 460.00 440.44 459.50 77 +1.50(+0.33%)
Apr 23, 2021 456.60 459.00 448.10 458.00 100 -1.92(-0.42%)
Apr 22, 2021 450.00 463.11 450.00 459.92 114 +9.84(+2.19%)
Apr 21, 2021 439.00 450.08 432.50 450.08 474 -1.42(-0.31%)
Apr 20, 2021 454.70 459.38 441.50 451.50 270 -13.00(-2.80%)
Apr 19, 2021 466.10 468.50 459.30 464.50 866 +9.00(+1.98%)
Apr 16, 2021 455.10 457.50 445.50 455.50 100 +2.43(+0.54%)
Apr 15, 2021 451.78 453.07 448.47 453.07 35 -1.43(-0.31%)
Apr 14, 2021 466.76 472.31 454.50 454.50 89 +2.50(+0.55%)
Apr 13, 2021 458.70 462.50 449.00 452.00 64 -6.00(-1.31%)
Apr 12, 2021 454.00 462.50 441.50 458.00 56 +6.50(+1.44%)
Apr 09, 2021 455.50 457.50 450.00 451.50 100 -8.50(-1.85%)
Apr 08, 2021 464.48 470.01 450.50 460.00 118 +7.56(+1.67%)
Apr 07, 2021 452.00 458.50 442.54 452.44 418 +1.24(+0.27%)
Apr 06, 2021 454.50 457.00 441.00 451.20 73 -12.30(-2.65%)
Apr 05, 2021 471.97 471.97 452.70 463.50 77 +22.00(+4.98%)
Apr 01, 2021 449.55 453.00 441.06 441.50 100 +5.76(+1.32%)
Mar 31, 2021 419.20 435.74 417.00 435.74 114 +10.74(+2.53%)
Mar 30, 2021 416.20 425.00 416.20 425.00 65 +6.00(+1.43%)
Mar 29, 2021 410.90 426.50 407.00 419.00 555 +5.70(+1.38%)
Mar 26, 2021 411.20 413.30 398.50 413.30 100 +7.29(+1.80%)
Mar 25, 2021 405.30 409.00 390.50 406.01 121 +1.93(+0.48%)
Mar 24, 2021 409.00 412.50 404.08 404.08 52 +17.08(+4.41%)
Mar 23, 2021 391.00 399.82 384.50 387.00 71 -3.00(-0.77%)
Mar 22, 2021 383.20 390.00 380.50 390.00 55 +8.50(+2.23%)
Mar 19, 2021 384.40 391.89 378.02 381.50 100 -15.00(-3.78%)
Mar 18, 2021 397.49 405.70 392.00 396.50 126 +7.09(+1.82%)
Mar 17, 2021 386.00 389.41 382.90 389.41 187 -4.59(-1.16%)
Mar 16, 2021 393.34 397.00 385.80 394.00 104 +10.00(+2.60%)
Mar 15, 2021 378.80 384.50 377.50 384.00 283 -12.50(-3.15%)
Mar 12, 2021 393.50 397.42 377.84 396.50 100 +16.50(+4.34%)
Mar 11, 2021 373.80 380.00 373.20 380.00 78 +6.50(+1.74%)
Mar 10, 2021 376.20 383.30 373.50 373.50 85 -15.68(-4.03%)
Mar 09, 2021 373.59 389.18 371.00 389.18 56 +7.68(+2.01%)
Mar 08, 2021 382.50 386.00 372.00 381.50 326 -12.08(-3.07%)
Mar 05, 2021 386.40 393.58 380.00 393.58 400 -1.92(-0.49%)
Mar 04, 2021 405.00 405.00 382.65 395.50 1,439 -4.97(-1.24%)
Mar 03, 2021 405.10 411.26 400.47 400.47 83 -9.53(-2.32%)
Mar 02, 2021 410.20 417.00 408.00 410.00 83 -11.89(-2.82%)
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.