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

Tokyo Electron Ltd (OP: TOELF )

233.80 -0.19 (-0.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 31, 2023 138.60 138.60 136.15 137.99 185 -2.08(-1.49%)
May 30, 2023 141.35 143.62 140.05 140.07 751 -1.91(-1.34%)
May 26, 2023 139.61 145.23 139.47 141.98 986 +2.66(+1.91%)
May 25, 2023 135.81 139.90 134.10 139.32 1,172 +7.30(+5.53%)
May 24, 2023 132.18 132.18 129.25 132.02 2,757 +1.92(+1.48%)
May 23, 2023 131.61 132.46 129.09 130.09 506 -5.71(-4.20%)
May 22, 2023 133.64 136.60 133.64 135.80 63 +1.50(+1.11%)
May 19, 2023 132.99 134.63 132.99 134.30 2,641 -2.60(-1.90%)
May 18, 2023 135.15 138.00 132.63 136.90 3,533 +7.44(+5.75%)
May 17, 2023 128.50 129.46 125.95 129.46 4,172 +6.57(+5.35%)
May 16, 2023 124.64 126.18 122.22 122.89 5,891 +1.65(+1.36%)
May 15, 2023 117.90 121.28 117.90 121.24 652 -2.00(-1.63%)
May 12, 2023 123.24 123.24 120.90 123.24 976 +4.48(+3.77%)
May 11, 2023 118.66 118.76 116.88 118.76 97 +2.79(+2.41%)
May 10, 2023 115.35 117.42 115.35 115.97 308 -1.35(-1.15%)
May 09, 2023 116.57 119.03 116.57 117.32 1,889 +0.99(+0.85%)
May 08, 2023 115.47 117.71 115.38 116.33 320 -1.43(-1.21%)
May 05, 2023 113.43 117.93 113.43 117.76 2,208 +0.46(+0.39%)
May 04, 2023 114.80 117.30 114.50 117.30 297 +4.07(+3.59%)
May 03, 2023 113.58 118.43 113.23 113.23 117 +0.33(+0.29%)
May 02, 2023 112.25 114.85 112.25 112.90 256 +1.10(+0.98%)
May 01, 2023 111.60 114.20 111.60 111.80 160 -3.10(-2.70%)
Apr 28, 2023 112.83 114.90 112.83 114.90 700 +0.40(+0.35%)
Apr 27, 2023 112.73 115.00 112.59 114.50 234 -1.20(-1.04%)
Apr 26, 2023 113.49 115.70 112.75 115.70 173 +2.81(+2.49%)
Apr 25, 2023 114.80 114.80 112.89 112.89 719 -1.56(-1.36%)
Apr 24, 2023 113.65 114.45 113.06 114.45 7,046 -0.90(-0.78%)
Apr 21, 2023 117.16 117.16 114.63 115.35 171 +2.35(+2.08%)
Apr 20, 2023 115.95 116.71 112.26 113.00 2,611 +1.46(+1.31%)
Apr 19, 2023 110.79 113.14 110.79 111.53 3,091 -1.15(-1.02%)
Apr 18, 2023 112.80 113.61 112.69 112.69 3,022 -1.32(-1.16%)
Apr 17, 2023 115.74 115.74 114.01 114.01 104 -0.78(-0.68%)
Apr 14, 2023 114.80 116.97 114.80 114.80 100 -2.55(-2.17%)
Apr 13, 2023 117.35 119.59 117.35 117.35 80 -3.04(-2.52%)
Apr 12, 2023 120.90 121.36 118.28 120.39 735 +1.57(+1.32%)
Apr 11, 2023 120.61 120.61 118.16 118.82 262 +1.03(+0.87%)
Apr 10, 2023 113.25 118.10 113.25 117.79 1,135 +3.51(+3.07%)
Apr 06, 2023 115.03 115.32 114.13 114.28 381 -3.99(-3.37%)
Apr 05, 2023 120.88 121.64 118.26 118.26 122 -1.92(-1.60%)
Apr 04, 2023 117.64 120.18 117.64 120.18 515 +1.18(+0.99%)
Apr 03, 2023 119.51 119.51 117.36 119.01 190 -0.60(-0.50%)
Mar 31, 2023 120.78 120.78 119.60 119.60 230 -2.01(-1.65%)
Mar 30, 2023 120.00 121.61 120.00 121.61 51 -248.37(-67.13%)
Mar 29, 2023 368.98 369.98 362.86 369.98 213 +1.78(+0.48%)
Mar 28, 2023 368.07 375.49 366.41 368.20 164 +0.62(+0.17%)
Mar 27, 2023 367.47 372.40 367.47 367.58 147 -12.27(-3.23%)
Mar 24, 2023 382.02 382.02 376.78 379.85 773 +0.13(+0.03%)
Mar 23, 2023 375.54 379.73 373.63 379.72 827 +10.89(+2.95%)
Mar 22, 2023 367.10 368.83 365.42 368.83 128 +10.13(+2.82%)
Mar 21, 2023 363.10 363.10 358.71 358.71 21 -2.31(-0.64%)
Mar 20, 2023 365.10 365.10 357.68 361.02 72 -2.80(-0.77%)
Mar 17, 2023 359.60 366.75 358.54 363.81 100 +3.55(+0.98%)
Mar 16, 2023 351.40 360.27 346.60 360.27 102 +15.24(+4.42%)
Mar 15, 2023 345.18 345.18 340.53 345.03 733 -3.14(-0.90%)
Mar 14, 2023 352.31 352.92 348.00 348.16 905 -3.46(-0.98%)
Mar 13, 2023 356.48 356.48 351.62 351.62 24 -0.19(-0.05%)
Mar 10, 2023 351.81 357.23 351.81 351.81 100 +0.34(+0.10%)
Mar 09, 2023 360.45 360.45 351.47 351.47 77 +1.15(+0.33%)
Mar 08, 2023 351.79 355.13 350.32 350.32 135 -1.04(-0.30%)
Mar 07, 2023 350.37 353.00 349.47 351.37 242 -8.06(-2.24%)
Mar 06, 2023 355.69 359.43 355.69 359.43 47 +14.09(+4.08%)
Mar 03, 2023 344.53 350.63 344.53 345.34 100 -0.34(-0.10%)
Mar 02, 2023 343.95 345.68 341.06 345.68 267 -2.87(-0.82%)
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.