Tokyo Electron Limited (TOELF)
OTCMKTS
· Delayed Price · Currency is USD
266.54
-2.42 (-0.90%)
At close: Mar 5, 2026
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | - | -6.68% | - |
| Mar 4, 2026 | 256.89 | 272.80 | 256.89 | 268.96 | 268.96 | 1.04% | 811 |
| Mar 3, 2026 | 271.22 | 271.22 | 247.81 | 266.20 | 266.20 | -2.30% | 1,020 |
| Mar 2, 2026 | 264.28 | 282.86 | 264.28 | 272.46 | 272.46 | -3.39% | 1,340 |
| Feb 27, 2026 | 270.99 | 284.68 | 270.71 | 282.01 | 282.01 | -0.13% | 39,193 |
| Feb 26, 2026 | 299.79 | 299.79 | 281.65 | 282.37 | 282.37 | -3.86% | 454 |
| Feb 25, 2026 | 306.01 | 306.01 | 291.45 | 293.71 | 293.71 | 2.00% | 945 |
| Feb 24, 2026 | 296.36 | 298.00 | 285.59 | 287.95 | 287.95 | -0.27% | 179 |
| Feb 23, 2026 | 288.68 | 289.02 | 283.00 | 288.74 | 288.74 | 0.96% | 332 |
| Feb 20, 2026 | 283.20 | 286.96 | 283.20 | 286.00 | 286.00 | -0.63% | 266 |
| Feb 19, 2026 | 289.88 | 290.68 | 281.72 | 287.80 | 287.80 | 1.65% | 119,353 |
| Feb 18, 2026 | 291.16 | 296.22 | 282.47 | 283.14 | 283.14 | 1.45% | 75,204 |
| Feb 17, 2026 | 281.80 | 281.80 | 263.07 | 279.08 | 279.08 | -0.54% | 574 |
| Feb 13, 2026 | 268.84 | 285.30 | 268.84 | 280.59 | 280.59 | 2.88% | 344 |
| Feb 12, 2026 | 277.97 | 277.97 | 255.57 | 272.72 | 272.72 | -1.28% | 1,105 |
| Feb 11, 2026 | 279.97 | 280.21 | 265.44 | 276.26 | 276.26 | 2.13% | 563 |
| Feb 10, 2026 | 272.85 | 276.40 | 266.34 | 270.49 | 270.49 | 0.72% | 1,611 |
| Feb 9, 2026 | 266.76 | 270.56 | 258.91 | 268.56 | 268.56 | 1.79% | 1,275 |
| Feb 6, 2026 | 262.87 | 263.84 | 258.85 | 263.84 | 263.84 | 3.92% | 123,865 |
| Feb 5, 2026 | 262.51 | 263.74 | 251.34 | 253.88 | 253.88 | -4.27% | 27,758 |
| Feb 4, 2026 | 254.74 | 269.33 | 253.05 | 265.20 | 265.20 | -1.26% | 4,305 |
| Feb 3, 2026 | 264.01 | 272.15 | 258.38 | 268.60 | 268.60 | 1.58% | 247 |
| Feb 2, 2026 | 261.76 | 264.70 | 250.75 | 264.43 | 264.43 | -4.00% | 257 |
| Jan 30, 2026 | 261.20 | 278.73 | 261.19 | 275.44 | 275.44 | 5.46% | 341 |
| Jan 29, 2026 | 278.99 | 284.15 | 261.19 | 261.19 | 261.19 | -6.19% | 415 |
| Jan 28, 2026 | 279.85 | 300.81 | 277.67 | 278.42 | 278.42 | 1.92% | 685 |
| Jan 27, 2026 | 276.43 | 276.78 | 268.79 | 273.19 | 273.19 | 0.14% | 348 |
| Jan 26, 2026 | 275.77 | 276.36 | 263.20 | 272.80 | 272.80 | 2.17% | 685 |
| Jan 23, 2026 | 272.24 | 272.24 | 261.32 | 267.00 | 267.00 | -2.55% | 247 |
| Jan 22, 2026 | 271.66 | 279.46 | 269.00 | 274.00 | 274.00 | 2.93% | 212 |
| Jan 21, 2026 | 269.94 | 270.05 | 250.52 | 266.20 | 266.20 | 4.69% | 891 |
| Jan 20, 2026 | 253.65 | 262.04 | 253.65 | 254.28 | 254.28 | -4.20% | 1,948 |
| Jan 16, 2026 | 277.00 | 277.00 | 265.35 | 265.42 | 265.42 | -3.97% | 583 |
| Jan 15, 2026 | 270.00 | 280.00 | 269.00 | 276.40 | 276.40 | 7.94% | 374 |
| Jan 14, 2026 | 252.42 | 265.77 | 252.42 | 256.06 | 256.06 | 1.32% | 194 |
| Jan 13, 2026 | 265.71 | 269.00 | 252.73 | 252.73 | 252.73 | 2.58% | 530 |
| Jan 12, 2026 | 245.48 | 270.00 | 239.51 | 246.37 | 246.37 | -4.16% | 302 |
| Jan 9, 2026 | 251.31 | 257.06 | 242.32 | 257.06 | 257.06 | 7.02% | 10,936 |
| Jan 8, 2026 | 244.10 | 244.10 | 228.53 | 240.21 | 240.21 | -4.58% | 154 |
| Jan 7, 2026 | 250.25 | 252.41 | 240.44 | 251.73 | 251.73 | 6.62% | 950 |
| Jan 6, 2026 | 235.41 | 242.34 | 235.25 | 236.09 | 236.09 | -0.83% | 277 |
| Jan 5, 2026 | 243.54 | 244.24 | 235.26 | 238.06 | 238.06 | 10.84% | 6,081 |
| Jan 2, 2026 | 224.85 | 225.95 | 213.68 | 214.77 | 214.77 | -3.91% | 349 |
| Dec 31, 2025 | 223.48 | 223.51 | 218.17 | 223.51 | 223.51 | 1.89% | 235 |
| Dec 30, 2025 | 215.01 | 224.82 | 215.01 | 219.37 | 219.37 | 3.86% | 45 |
| Dec 29, 2025 | 221.05 | 221.05 | 208.23 | 211.21 | 211.21 | -3.45% | 701 |
| Dec 26, 2025 | 216.00 | 227.28 | 216.00 | 218.75 | 218.75 | 6.17% | 355 |
| Dec 24, 2025 | 206.00 | 214.47 | 206.00 | 206.04 | 206.04 | 0.61% | 126 |
| Dec 23, 2025 | 213.22 | 213.22 | 204.68 | 204.79 | 204.79 | -2.56% | 285 |
| Dec 22, 2025 | 217.69 | 217.69 | 210.16 | 210.16 | 210.16 | 5.89% | 400 |
| Dec 19, 2025 | 193.65 | 211.40 | 193.65 | 198.46 | 198.46 | -1.26% | 517 |
| Dec 18, 2025 | 193.95 | 201.00 | 191.60 | 201.00 | 201.00 | 2.24% | 695 |
| Dec 17, 2025 | 199.78 | 205.50 | 194.37 | 196.60 | 196.60 | -0.28% | 281 |
| Dec 16, 2025 | 203.15 | 203.15 | 197.15 | 197.15 | 197.15 | -4.45% | 280 |
| Dec 15, 2025 | 195.47 | 206.33 | 195.47 | 206.33 | 206.33 | 0.39% | 387 |
| Dec 12, 2025 | 197.67 | 206.56 | 194.85 | 205.52 | 205.52 | -0.20% | 105 |
| Dec 11, 2025 | 204.06 | 214.80 | 204.06 | 205.94 | 205.94 | -0.49% | 127 |
| Dec 10, 2025 | 206.94 | 215.76 | 206.94 | 206.94 | 206.94 | -2.91% | 89 |
| Dec 9, 2025 | 209.28 | 222.68 | 209.28 | 213.14 | 213.14 | -1.99% | 351 |
| Dec 8, 2025 | 218.11 | 218.11 | 205.88 | 217.47 | 217.47 | 4.35% | 300 |
| Dec 5, 2025 | 208.20 | 219.99 | 208.20 | 208.42 | 208.42 | -5.20% | 1,035 |
| Dec 4, 2025 | 217.19 | 219.84 | 211.88 | 219.84 | 219.84 | 1.22% | 251 |
| Dec 3, 2025 | 203.40 | 217.20 | 203.40 | 217.20 | 217.20 | 8.95% | 1,736 |
| Dec 2, 2025 | 197.73 | 206.59 | 197.65 | 199.35 | 199.35 | 0.71% | 294 |
| Dec 1, 2025 | 206.20 | 206.27 | 194.96 | 197.95 | 197.95 | -5.81% | 196 |
| Nov 28, 2025 | 200.38 | 210.15 | 200.22 | 210.15 | 210.15 | 7.03% | 124 |
| Nov 26, 2025 | 206.12 | 208.69 | 194.10 | 196.35 | 196.35 | -1.15% | 534 |
| Nov 25, 2025 | 195.85 | 207.01 | 195.85 | 198.64 | 198.64 | 3.36% | 8,242 |
| Nov 24, 2025 | 188.43 | 201.02 | 188.43 | 192.18 | 192.18 | -3.72% | 91 |
| Nov 21, 2025 | 198.32 | 202.50 | 186.57 | 199.61 | 199.61 | -2.76% | 160 |
| Nov 20, 2025 | 212.84 | 212.84 | 194.79 | 205.27 | 205.27 | 2.64% | 1,355 |
| Nov 19, 2025 | 202.62 | 203.68 | 199.69 | 200.00 | 200.00 | 1.20% | 363 |
| Nov 18, 2025 | 205.75 | 205.75 | 196.62 | 197.63 | 197.63 | -5.64% | 1,787 |
| Nov 17, 2025 | 214.12 | 220.48 | 209.43 | 209.43 | 209.43 | 0.30% | 621 |
| Nov 14, 2025 | 206.62 | 208.80 | 206.57 | 208.80 | 208.80 | -3.57% | 222 |
| Nov 13, 2025 | 215.96 | 222.44 | 211.27 | 216.53 | 216.53 | 1.02% | 292 |
| Nov 12, 2025 | 216.50 | 220.76 | 212.24 | 214.34 | 214.34 | -1.08% | 225 |
| Nov 11, 2025 | 224.53 | 224.53 | 216.67 | 216.67 | 216.67 | -3.96% | 835 |
| Nov 10, 2025 | 224.68 | 225.60 | 214.55 | 225.60 | 225.60 | 4.91% | 312 |
| Nov 7, 2025 | 216.97 | 217.54 | 204.32 | 215.04 | 215.04 | -2.62% | 200 |
| Nov 6, 2025 | 223.02 | 226.54 | 207.69 | 220.83 | 220.83 | -2.19% | 1,666 |
| Nov 5, 2025 | 211.81 | 228.95 | 211.81 | 225.79 | 225.79 | 3.05% | 356 |
| Nov 4, 2025 | 231.19 | 233.00 | 219.02 | 219.11 | 219.11 | 1.54% | 636 |
| Nov 3, 2025 | 227.61 | 227.61 | 215.73 | 215.79 | 215.79 | -3.08% | 515 |
| Oct 31, 2025 | 225.18 | 225.18 | 211.76 | 222.65 | 222.65 | 2.42% | 224 |
| Oct 30, 2025 | 218.82 | 218.82 | 207.43 | 217.38 | 217.38 | 5.49% | 327 |
| Oct 29, 2025 | 219.83 | 219.83 | 206.07 | 206.07 | 206.07 | 0.65% | 430 |
| Oct 28, 2025 | 202.31 | 215.65 | 201.01 | 204.74 | 204.74 | 5.47% | 427 |
| Oct 27, 2025 | 193.64 | 205.94 | 193.64 | 194.12 | 194.12 | 0.65% | 467 |
| Oct 24, 2025 | 205.07 | 205.07 | 192.72 | 192.86 | 192.86 | 1.04% | 220 |
| Oct 23, 2025 | 201.47 | 201.77 | 190.25 | 190.88 | 190.88 | -7.48% | 624 |
| Oct 22, 2025 | 207.96 | 207.96 | 196.63 | 206.31 | 206.31 | 4.64% | 81 |
| Oct 21, 2025 | 208.71 | 209.44 | 196.79 | 197.16 | 197.16 | -6.63% | 277 |
| Oct 20, 2025 | 210.50 | 212.78 | 207.27 | 211.16 | 211.16 | 7.65% | 654 |
| Oct 17, 2025 | 202.15 | 203.25 | 194.65 | 196.16 | 196.16 | -5.51% | 223 |
| Oct 16, 2025 | 208.15 | 208.15 | 198.67 | 207.59 | 207.59 | 11.18% | 237 |
| Oct 15, 2025 | 199.21 | 202.61 | 184.61 | 186.71 | 186.71 | 1.49% | 174 |
| Oct 14, 2025 | 180.39 | 197.05 | 180.39 | 183.98 | 183.98 | -0.52% | 696 |
| Oct 13, 2025 | 184.94 | 194.39 | 184.94 | 184.94 | 184.94 | -2.17% | 548 |
| Oct 10, 2025 | 194.59 | 195.51 | 181.65 | 189.05 | 189.05 | -3.61% | 590 |