Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
129.75
-6.27 (-4.61%)
Mar 5, 2026, 3:58 PM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 135.63 | 135.74 | 127.28 | 127.50 | - | -6.26% | 2,585 |
| Mar 4, 2026 | 134.54 | 137.35 | 133.83 | 136.02 | 136.02 | 2.09% | 70,370 |
| Mar 3, 2026 | 132.50 | 134.99 | 128.32 | 133.23 | 133.23 | -5.11% | 115,422 |
| Mar 2, 2026 | 134.81 | 141.91 | 134.81 | 140.41 | 140.41 | -0.68% | 89,020 |
| Feb 27, 2026 | 142.23 | 142.23 | 138.99 | 141.37 | 141.37 | -0.81% | 200,309 |
| Feb 26, 2026 | 147.80 | 147.80 | 140.36 | 142.52 | 142.52 | -5.69% | 227,891 |
| Feb 25, 2026 | 149.00 | 152.09 | 149.00 | 151.12 | 151.12 | 3.64% | 169,940 |
| Feb 24, 2026 | 144.95 | 146.56 | 143.91 | 145.81 | 145.81 | 3.03% | 75,678 |
| Feb 23, 2026 | 144.51 | 144.85 | 140.92 | 141.52 | 141.52 | -1.20% | 70,299 |
| Feb 20, 2026 | 141.24 | 143.26 | 141.24 | 143.24 | 143.24 | 0.65% | 172,750 |
| Feb 19, 2026 | 143.00 | 143.52 | 141.84 | 142.32 | 142.32 | -0.65% | 133,151 |
| Feb 18, 2026 | 142.45 | 144.37 | 140.28 | 143.25 | 143.25 | 3.09% | 202,920 |
| Feb 17, 2026 | 141.90 | 141.90 | 136.04 | 138.95 | 138.95 | 0.50% | 164,241 |
| Feb 13, 2026 | 138.00 | 140.20 | 137.11 | 138.26 | 138.26 | 4.74% | 111,164 |
| Feb 12, 2026 | 133.00 | 136.27 | 131.29 | 132.00 | 132.00 | -4.44% | 319,320 |
| Feb 11, 2026 | 135.00 | 140.82 | 135.00 | 138.13 | 138.13 | 2.41% | 130,613 |
| Feb 10, 2026 | 133.00 | 135.55 | 133.00 | 134.88 | 134.88 | 1.41% | 88,530 |
| Feb 9, 2026 | 130.00 | 134.73 | 129.18 | 133.00 | 133.00 | 3.10% | 91,039 |
| Feb 6, 2026 | 135.26 | 135.26 | 125.02 | 129.00 | 129.00 | 1.26% | 965,570 |
| Feb 5, 2026 | 123.69 | 129.06 | 123.69 | 127.40 | 127.40 | 1.30% | 398,416 |
| Feb 4, 2026 | 127.00 | 131.00 | 124.12 | 125.77 | 125.77 | -3.58% | 204,980 |
| Feb 3, 2026 | 133.16 | 133.60 | 126.53 | 130.44 | 130.44 | -2.38% | 177,924 |
| Feb 2, 2026 | 131.92 | 133.62 | 130.51 | 133.62 | 133.62 | 0.48% | 105,890 |
| Jan 30, 2026 | 135.50 | 136.22 | 132.31 | 132.98 | 132.98 | -2.00% | 330,631 |
| Jan 29, 2026 | 136.30 | 136.80 | 132.00 | 135.70 | 135.70 | -3.46% | 225,143 |
| Jan 28, 2026 | 143.56 | 149.16 | 139.31 | 140.57 | 140.57 | 1.48% | 194,465 |
| Jan 27, 2026 | 138.60 | 138.60 | 135.19 | 138.52 | 138.52 | 3.61% | 127,568 |
| Jan 26, 2026 | 132.80 | 134.44 | 132.79 | 133.70 | 133.70 | 0.68% | 85,247 |
| Jan 23, 2026 | 133.30 | 133.30 | 130.33 | 132.80 | 132.80 | -1.85% | 81,957 |
| Jan 22, 2026 | 135.53 | 135.90 | 134.25 | 135.31 | 135.31 | 2.26% | 141,051 |
| Jan 21, 2026 | 132.50 | 133.49 | 128.77 | 132.32 | 132.32 | 4.39% | 119,690 |
| Jan 20, 2026 | 128.99 | 128.99 | 125.90 | 126.76 | 126.76 | -5.06% | 195,219 |
| Jan 16, 2026 | 130.66 | 134.44 | 130.62 | 133.52 | 133.52 | -2.54% | 131,456 |
| Jan 15, 2026 | 136.15 | 138.73 | 136.15 | 137.00 | 137.00 | 4.47% | 237,741 |
| Jan 14, 2026 | 133.25 | 133.25 | 130.00 | 131.14 | 131.14 | 1.47% | 134,659 |
| Jan 13, 2026 | 129.00 | 131.23 | 129.00 | 129.24 | 129.24 | 0.72% | 507,490 |
| Jan 12, 2026 | 128.00 | 129.10 | 127.51 | 128.31 | 128.31 | 0.23% | 126,887 |
| Jan 9, 2026 | 118.60 | 128.33 | 118.60 | 128.01 | 128.01 | 9.10% | 616,889 |
| Jan 8, 2026 | 118.80 | 118.80 | 116.00 | 117.33 | 117.33 | -2.90% | 349,071 |
| Jan 7, 2026 | 121.01 | 122.30 | 120.79 | 120.84 | 120.84 | 1.72% | 147,015 |
| Jan 6, 2026 | 117.00 | 119.07 | 117.00 | 118.80 | 118.80 | -0.87% | 101,763 |
| Jan 5, 2026 | 120.00 | 120.00 | 117.01 | 119.84 | 119.84 | 4.89% | 218,329 |
| Jan 2, 2026 | 111.46 | 114.99 | 111.46 | 114.25 | 114.25 | 2.84% | 290,861 |
| Dec 31, 2025 | 112.99 | 112.99 | 110.00 | 111.10 | 111.10 | -0.55% | 74,022 |
| Dec 30, 2025 | 109.05 | 112.38 | 109.05 | 111.71 | 111.71 | 2.35% | 352,243 |
| Dec 29, 2025 | 108.65 | 109.50 | 108.60 | 109.14 | 109.14 | -0.51% | 46,107 |
| Dec 26, 2025 | 109.25 | 110.04 | 109.01 | 109.70 | 109.70 | 2.72% | 55,482 |
| Dec 24, 2025 | 103.60 | 107.88 | 103.60 | 106.80 | 106.80 | 0.66% | 26,245 |
| Dec 23, 2025 | 108.00 | 108.00 | 104.23 | 106.10 | 106.10 | 0.99% | 47,995 |
| Dec 22, 2025 | 104.95 | 105.38 | 104.56 | 105.06 | 105.06 | 1.81% | 87,282 |
| Dec 19, 2025 | 101.51 | 103.90 | 100.85 | 103.19 | 103.19 | 4.76% | 94,347 |
| Dec 18, 2025 | 99.95 | 99.95 | 98.00 | 98.50 | 98.50 | 0.97% | 91,726 |
| Dec 17, 2025 | 98.21 | 100.52 | 97.45 | 97.55 | 97.55 | -3.32% | 82,633 |
| Dec 16, 2025 | 102.98 | 102.98 | 100.04 | 100.90 | 100.90 | 1.20% | 59,490 |
| Dec 15, 2025 | 99.00 | 102.54 | 99.00 | 99.70 | 99.70 | 2.89% | 98,147 |
| Dec 12, 2025 | 99.00 | 101.30 | 96.45 | 96.90 | 96.90 | -7.76% | 157,733 |
| Dec 11, 2025 | 101.86 | 105.79 | 101.86 | 105.05 | 105.05 | -1.66% | 216,011 |
| Dec 10, 2025 | 105.30 | 107.26 | 104.34 | 106.82 | 106.82 | -1.05% | 81,970 |
| Dec 9, 2025 | 108.50 | 109.97 | 107.38 | 107.95 | 107.95 | 1.15% | 62,622 |
| Dec 8, 2025 | 105.18 | 106.78 | 104.38 | 106.72 | 106.72 | -0.02% | 197,679 |
| Dec 5, 2025 | 103.90 | 107.98 | 103.90 | 106.74 | 106.74 | -1.35% | 254,084 |
| Dec 4, 2025 | 110.00 | 111.86 | 107.81 | 108.20 | 108.20 | 1.84% | 66,821 |
| Dec 3, 2025 | 102.00 | 106.53 | 102.00 | 106.24 | 106.24 | 6.51% | 374,377 |
| Dec 2, 2025 | 99.80 | 100.00 | 97.57 | 99.75 | 99.75 | -1.44% | 422,999 |
| Dec 1, 2025 | 99.05 | 101.69 | 99.05 | 101.21 | 101.21 | -1.20% | 230,645 |
| Nov 28, 2025 | 102.10 | 103.77 | 101.87 | 102.44 | 102.44 | 0.62% | 75,563 |
| Nov 26, 2025 | 100.52 | 102.06 | 97.30 | 101.81 | 101.81 | 0.70% | 91,565 |
| Nov 25, 2025 | 99.47 | 101.10 | 97.65 | 101.10 | 101.10 | 0.71% | 71,591 |
| Nov 24, 2025 | 99.17 | 100.39 | 98.28 | 100.39 | 100.39 | 1.65% | 94,847 |
| Nov 21, 2025 | 95.00 | 99.87 | 94.15 | 98.76 | 98.76 | 1.17% | 121,149 |
| Nov 20, 2025 | 104.20 | 105.91 | 97.62 | 97.62 | 97.62 | -3.25% | 84,619 |
| Nov 19, 2025 | 99.41 | 102.66 | 99.15 | 100.90 | 100.90 | -0.38% | 85,121 |
| Nov 18, 2025 | 99.18 | 101.65 | 99.18 | 101.28 | 101.28 | -3.12% | 108,205 |
| Nov 17, 2025 | 106.58 | 107.43 | 104.00 | 104.54 | 104.54 | 0.54% | 47,798 |
| Nov 14, 2025 | 102.99 | 105.00 | 101.77 | 103.98 | 103.98 | -1.89% | 167,271 |
| Nov 13, 2025 | 106.00 | 107.99 | 105.45 | 105.98 | 105.98 | -3.65% | 149,610 |
| Nov 12, 2025 | 111.10 | 112.00 | 109.61 | 110.00 | 110.00 | -1.21% | 141,947 |
| Nov 11, 2025 | 111.19 | 112.87 | 110.33 | 111.35 | 111.35 | -0.37% | 292,779 |
| Nov 10, 2025 | 109.81 | 111.82 | 109.81 | 111.76 | 111.76 | 4.45% | 72,491 |
| Nov 7, 2025 | 107.19 | 107.93 | 104.36 | 107.00 | 107.00 | 0.57% | 111,126 |
| Nov 6, 2025 | 109.00 | 109.00 | 105.60 | 106.39 | 106.39 | -4.78% | 104,202 |
| Nov 5, 2025 | 109.72 | 112.32 | 109.68 | 111.73 | 111.73 | 0.16% | 124,206 |
| Nov 4, 2025 | 110.21 | 112.85 | 110.01 | 111.55 | 111.55 | -0.51% | 154,753 |
| Nov 3, 2025 | 112.30 | 114.53 | 109.55 | 112.12 | 112.12 | 1.86% | 96,492 |
| Oct 31, 2025 | 109.40 | 111.82 | 109.38 | 110.07 | 110.07 | 3.43% | 170,537 |
| Oct 30, 2025 | 107.00 | 107.50 | 106.07 | 106.42 | 106.42 | 0.78% | 79,288 |
| Oct 29, 2025 | 109.84 | 109.84 | 104.39 | 105.60 | 105.60 | 0.57% | 86,891 |
| Oct 28, 2025 | 103.65 | 105.17 | 103.52 | 105.00 | 105.00 | 4.92% | 57,399 |
| Oct 27, 2025 | 99.94 | 100.08 | 99.47 | 100.08 | 100.08 | 0.28% | 67,643 |
| Oct 24, 2025 | 99.65 | 100.29 | 99.24 | 99.80 | 99.80 | 0.34% | 90,046 |
| Oct 23, 2025 | 97.44 | 99.82 | 97.44 | 99.46 | 99.46 | 2.33% | 73,722 |
| Oct 22, 2025 | 101.84 | 103.99 | 96.40 | 97.20 | 97.20 | -3.61% | 333,721 |
| Oct 21, 2025 | 99.16 | 101.88 | 99.16 | 100.84 | 100.84 | -4.83% | 105,899 |
| Oct 20, 2025 | 103.80 | 106.50 | 103.80 | 105.96 | 105.96 | 4.13% | 167,227 |
| Oct 17, 2025 | 98.07 | 102.60 | 97.50 | 101.75 | 101.75 | 1.97% | 138,942 |
| Oct 16, 2025 | 99.02 | 100.78 | 99.02 | 99.78 | 99.78 | 2.95% | 118,455 |
| Oct 15, 2025 | 99.80 | 99.80 | 95.75 | 96.92 | 96.92 | 3.32% | 77,362 |
| Oct 14, 2025 | 95.00 | 95.16 | 92.50 | 93.81 | 93.81 | 1.25% | 127,707 |
| Oct 13, 2025 | 93.73 | 94.26 | 91.38 | 92.65 | 92.65 | 3.44% | 143,152 |
| Oct 10, 2025 | 92.00 | 94.76 | 88.98 | 89.57 | 89.57 | -7.56% | 149,173 |