Tokyo Electron Limited (TOELF)
OTCMKTS
· Delayed Price · Currency is USD
295.00
-1.92 (-0.65%)
Apr 27, 2026, 3:55 PM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 305.53 | 305.53 | 286.00 | 295.00 | 295.00 | -0.65% | 350 |
| Apr 24, 2026 | 298.86 | 301.75 | 282.42 | 296.92 | 296.92 | 6.59% | 304 |
| Apr 23, 2026 | 298.70 | 298.70 | 277.69 | 278.55 | 278.55 | -1.60% | 351 |
| Apr 22, 2026 | 277.38 | 298.88 | 277.38 | 283.08 | 283.08 | 2.83% | 169 |
| Apr 21, 2026 | 273.31 | 290.22 | 273.31 | 275.29 | 275.29 | 0.26% | 405 |
| Apr 20, 2026 | 285.95 | 285.95 | 274.59 | 274.59 | 274.59 | -0.81% | 258 |
| Apr 17, 2026 | 285.95 | 289.50 | 273.66 | 276.83 | 276.83 | -3.95% | 2,867 |
| Apr 16, 2026 | 272.82 | 288.20 | 272.82 | 288.20 | 288.20 | 8.05% | 199 |
| Apr 15, 2026 | 270.17 | 280.54 | 266.71 | 266.72 | 266.72 | -1.28% | 260 |
| Apr 14, 2026 | 284.26 | 284.26 | 268.44 | 270.17 | 270.17 | -1.04% | 333 |
| Apr 13, 2026 | 275.61 | 279.67 | 268.12 | 273.00 | 273.00 | 0.77% | 1,953 |
| Apr 10, 2026 | 268.10 | 283.80 | 266.61 | 270.91 | 270.91 | 2.90% | 19,766 |
| Apr 9, 2026 | 256.24 | 273.79 | 256.24 | 263.27 | 263.27 | -6.33% | 665 |
| Apr 8, 2026 | 272.83 | 284.96 | 259.34 | 281.05 | 281.05 | 18.08% | 1,540 |
| Apr 7, 2026 | 226.47 | 249.63 | 226.46 | 238.03 | 238.03 | -0.24% | 245 |
| Apr 6, 2026 | 238.66 | 249.91 | 235.01 | 238.59 | 238.59 | 1.48% | 933 |
| Apr 2, 2026 | 229.93 | 244.59 | 229.93 | 235.12 | 235.12 | -3.20% | 818 |
| Apr 1, 2026 | 242.08 | 255.84 | 241.79 | 242.89 | 242.89 | -0.43% | 1,220 |
| Mar 31, 2026 | 224.66 | 243.93 | 224.66 | 243.93 | 243.93 | 3.94% | 375 |
| Mar 30, 2026 | 235.67 | 248.47 | 234.69 | 234.69 | 234.69 | 0.22% | 474 |
| Mar 27, 2026 | 226.91 | 246.66 | 226.91 | 234.17 | 234.17 | -3.62% | 555 |
| Mar 26, 2026 | 259.59 | 259.66 | 242.96 | 242.96 | 242.96 | -7.01% | 735 |
| Mar 25, 2026 | 247.83 | 261.46 | 247.83 | 261.28 | 261.28 | 5.60% | 1,847 |
| Mar 24, 2026 | 242.63 | 252.76 | 242.63 | 247.43 | 247.43 | 1.50% | 5,696 |
| Mar 23, 2026 | 242.06 | 253.00 | 242.06 | 243.78 | 243.78 | 5.53% | 550 |
| Mar 20, 2026 | 242.60 | 250.40 | 231.00 | 231.00 | 231.00 | -4.77% | 423 |
| Mar 19, 2026 | 244.00 | 250.49 | 242.58 | 242.58 | 242.58 | -0.54% | 556 |
| Mar 18, 2026 | 247.59 | 256.91 | 243.90 | 243.90 | 243.89 | 0.76% | 329 |
| Mar 17, 2026 | 248.72 | 249.64 | 240.04 | 242.05 | 242.05 | -5.18% | 117,584 |
| Mar 16, 2026 | 254.80 | 255.28 | 238.44 | 255.28 | 255.28 | 7.26% | 415 |
| Mar 13, 2026 | 240.63 | 248.52 | 238.00 | 238.00 | 238.00 | -6.16% | 416 |
| Mar 12, 2026 | 257.10 | 257.19 | 239.50 | 253.62 | 253.62 | -2.64% | 1,026 |
| Mar 11, 2026 | 247.28 | 262.40 | 242.25 | 260.50 | 260.50 | 2.90% | 900 |
| Mar 10, 2026 | 262.55 | 264.74 | 249.69 | 253.15 | 253.15 | -0.46% | 636 |
| Mar 9, 2026 | 238.00 | 258.20 | 238.00 | 254.33 | 254.33 | 1.80% | 455 |
| Mar 6, 2026 | 264.11 | 264.11 | 245.55 | 249.82 | 249.82 | -6.27% | 563 |
| Mar 5, 2026 | 261.84 | 271.36 | 251.00 | 266.54 | 266.54 | -0.90% | 722 |
| 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 |