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: 2:22 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 22, 2024 234.94 234.96 226.29 231.36 208 -5.94(-2.50%)
May 21, 2024 232.20 240.73 232.20 237.30 246 +0.75(+0.32%)
May 20, 2024 234.70 237.00 230.80 236.55 212 +2.75(+1.18%)
May 17, 2024 238.32 238.32 227.58 233.80 10,022 -0.19(-0.08%)
May 16, 2024 234.30 239.71 232.50 233.99 1,089 +3.79(+1.65%)
May 15, 2024 221.96 231.69 221.96 230.20 85 +6.15(+2.74%)
May 14, 2024 227.96 227.96 218.80 224.05 275 +3.41(+1.55%)
May 13, 2024 226.87 226.87 220.64 220.64 170 -1.56(-0.70%)
May 10, 2024 221.54 227.80 221.54 222.20 164 -2.68(-1.19%)
May 09, 2024 223.10 229.16 223.10 224.88 368 -6.82(-2.94%)
May 08, 2024 234.71 235.30 230.57 231.70 658 -5.04(-2.13%)
May 07, 2024 235.30 241.46 235.30 236.74 6,807 +2.81(+1.20%)
May 06, 2024 233.19 236.70 226.27 233.93 628 +0.43(+0.19%)
May 03, 2024 227.18 234.20 225.50 233.50 523 +7.72(+3.42%)
May 02, 2024 225.50 228.09 223.54 225.78 254 +6.78(+3.10%)
May 01, 2024 218.30 223.77 217.68 219.00 793 -1.60(-0.73%)
Apr 30, 2024 220.05 225.44 220.05 220.60 4,399 -4.48(-1.99%)
Apr 29, 2024 223.50 225.08 220.68 225.08 6,024 +2.89(+1.30%)
Apr 26, 2024 213.90 222.19 213.90 222.19 312 +3.45(+1.58%)
Apr 25, 2024 213.27 220.00 212.40 218.74 8,760 -3.39(-1.53%)
Apr 24, 2024 223.28 227.59 220.86 222.13 438 +8.00(+3.74%)
Apr 23, 2024 206.30 214.13 206.30 214.13 472 +1.33(+0.62%)
Apr 22, 2024 208.14 212.80 206.60 212.80 289 +1.94(+0.92%)
Apr 19, 2024 215.51 220.15 210.86 210.86 745 -22.66(-9.70%)
Apr 18, 2024 234.30 240.07 233.52 233.52 313 -9.98(-4.10%)
Apr 17, 2024 247.59 247.59 235.52 243.50 214 +1.50(+0.62%)
Apr 16, 2024 245.94 247.75 242.00 242.00 11,465 -7.00(-2.81%)
Apr 15, 2024 262.27 262.27 249.00 249.00 277 -3.11(-1.23%)
Apr 12, 2024 258.98 260.00 251.84 252.11 1,380 -5.39(-2.09%)
Apr 11, 2024 248.33 258.00 248.33 257.50 1,013 +3.55(+1.40%)
Apr 10, 2024 253.60 259.10 252.88 253.95 106 +0.28(+0.11%)
Apr 09, 2024 256.85 260.60 251.63 253.67 10,414 +4.00(+1.60%)
Apr 08, 2024 245.40 253.06 245.40 249.67 244 +0.29(+0.12%)
Apr 05, 2024 247.09 249.38 245.39 249.38 5,958 -5.33(-2.09%)
Apr 04, 2024 261.81 265.20 254.71 254.71 382 -12.58(-4.71%)
Apr 03, 2024 270.05 270.05 259.89 267.29 12,474 +9.33(+3.62%)
Apr 02, 2024 256.87 262.78 254.90 257.96 402 +4.17(+1.64%)
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.