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

Tokyo Electron Ltd (OP: TOELF )

239.14 +7.78 (+3.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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, 2022 461.65 461.65 454.09 455.98 168 -18.35(-3.87%)
May 27, 2022 469.96 475.05 469.96 474.33 302 +13.33(+2.89%)
May 26, 2022 449.84 461.00 449.84 461.00 171 -3.09(-0.67%)
May 25, 2022 458.60 465.14 455.54 464.09 114 +6.84(+1.50%)
May 24, 2022 454.93 460.00 454.93 457.25 167 -1.65(-0.36%)
May 23, 2022 462.08 462.08 454.52 458.90 170 +9.14(+2.03%)
May 20, 2022 464.26 464.26 448.07 449.76 240 -5.60(-1.23%)
May 19, 2022 457.07 457.07 448.96 455.36 856 +1.24(+0.27%)
May 18, 2022 458.32 464.35 454.12 454.12 409 +2.77(+0.61%)
May 17, 2022 452.80 455.40 450.08 451.35 245 +12.81(+2.92%)
May 16, 2022 443.36 443.36 436.79 438.54 301 -6.43(-1.45%)
May 13, 2022 440.61 450.49 440.61 444.97 1,582 +18.23(+4.27%)
May 12, 2022 427.82 431.00 418.12 426.74 135 +14.08(+3.41%)
May 11, 2022 418.60 424.90 412.66 412.66 121 +7.16(+1.77%)
May 10, 2022 404.95 419.61 404.95 405.50 283 -2.50(-0.61%)
May 09, 2022 417.80 420.00 408.00 408.00 282 -12.27(-2.92%)
May 06, 2022 417.07 425.70 417.07 420.27 734 +3.91(+0.94%)
May 05, 2022 434.30 434.30 412.58 416.36 4,313 -17.94(-4.13%)
May 04, 2022 434.70 437.43 416.56 434.30 283 +12.36(+2.93%)
May 03, 2022 427.80 427.80 417.70 421.94 91 +5.44(+1.31%)
May 02, 2022 421.00 429.28 415.00 416.50 139 -16.40(-3.79%)
Apr 29, 2022 431.62 433.00 421.00 432.90 100 +17.90(+4.31%)
Apr 28, 2022 418.80 430.30 415.00 415.00 381 -8.70(-2.05%)
Apr 27, 2022 429.70 432.10 421.82 423.70 71 -1.92(-0.45%)
Apr 26, 2022 448.07 448.07 425.62 425.62 112 -1.76(-0.41%)
Apr 25, 2022 435.90 439.50 424.50 427.38 186 +0.96(+0.23%)
Apr 22, 2022 429.10 435.40 425.50 426.42 100 -13.08(-2.98%)
Apr 21, 2022 434.80 445.10 434.80 439.50 42 +4.80(+1.10%)
Apr 20, 2022 434.00 434.70 419.50 434.70 111 +0.55(+0.13%)
Apr 19, 2022 435.00 436.56 428.10 434.15 703 +4.86(+1.13%)
Apr 18, 2022 434.00 434.00 422.00 429.29 140 -13.28(-3.00%)
Apr 14, 2022 452.60 452.70 442.58 442.58 1,044 -0.72(-0.16%)
Apr 13, 2022 439.30 447.30 439.30 443.30 184 +13.98(+3.26%)
Apr 12, 2022 436.00 437.98 427.00 429.32 336 -6.21(-1.43%)
Apr 11, 2022 450.60 450.60 434.41 435.53 1,183 -6.67(-1.51%)
Apr 08, 2022 444.70 455.80 441.00 442.20 785 -4.80(-1.07%)
Apr 07, 2022 449.00 451.98 444.00 447.00 301 -20.10(-4.30%)
Apr 06, 2022 465.33 476.81 462.90 467.10 86 -13.90(-2.89%)
Apr 05, 2022 490.40 490.80 481.00 481.00 48 -15.96(-3.21%)
Apr 04, 2022 486.50 498.55 486.50 496.96 181 -5.04(-1.00%)
Apr 01, 2022 496.95 514.40 496.95 502.00 172 -15.40(-2.98%)
Mar 31, 2022 518.72 520.90 514.48 517.40 283 +14.40(+2.86%)
Mar 30, 2022 513.20 513.20 502.00 503.00 213 -18.17(-3.49%)
Mar 29, 2022 512.33 522.97 502.27 521.17 33 +13.98(+2.76%)
Mar 28, 2022 513.00 514.32 506.58 507.19 75 -9.71(-1.88%)
Mar 25, 2022 518.20 525.60 516.90 516.90 100 -6.30(-1.20%)
Mar 24, 2022 522.20 525.94 513.00 523.20 890 +16.70(+3.30%)
Mar 23, 2022 512.75 512.75 500.63 506.50 638 +10.80(+2.18%)
Mar 22, 2022 509.50 509.50 489.50 495.70 568 +0.70(+0.14%)
Mar 21, 2022 501.00 505.60 489.00 495.00 464 -5.70(-1.14%)
Mar 18, 2022 495.90 501.00 487.99 500.70 193 +20.22(+4.21%)
Mar 17, 2022 487.14 494.50 480.48 480.48 1,390 +9.98(+2.12%)
Mar 16, 2022 472.60 476.52 463.00 470.50 194 +5.36(+1.15%)
Mar 15, 2022 452.65 465.14 452.65 465.14 123 +6.64(+1.45%)
Mar 14, 2022 459.60 461.50 447.17 458.50 99 +14.27(+3.21%)
Mar 11, 2022 458.67 462.00 444.23 444.23 1,289 -19.23(-4.15%)
Mar 10, 2022 468.70 473.00 450.49 463.46 67 +1.77(+0.38%)
Mar 09, 2022 454.32 462.10 446.00 461.69 154 +4.12(+0.90%)
Mar 08, 2022 444.30 457.57 441.50 457.57 237 +11.87(+2.66%)
Mar 07, 2022 447.70 465.50 444.50 445.70 199 -25.75(-5.46%)
Mar 04, 2022 481.13 485.71 466.46 471.46 450 -20.36(-4.14%)
Mar 03, 2022 490.90 507.00 481.21 491.82 47 -5.87(-1.18%)
Mar 02, 2022 496.00 498.00 486.50 497.69 42 +5.69(+1.16%)
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.