Tokyo Electron Limited (TOELY)
OTCMKTS
· Delayed Price · Currency is USD
139.47
-6.89 (-4.71%)
Apr 28, 2026, 3:55 PM EST
Tokyo Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.78 | 139.92 | 137.22 | 139.31 | 139.31 | -5.17% | 144,257 |
| Apr 27, 2026 | 151.86 | 151.86 | 144.92 | 146.90 | 146.90 | 0.75% | 143,064 |
| Apr 24, 2026 | 145.93 | 146.32 | 144.42 | 145.80 | 145.80 | 1.53% | 90,096 |
| Apr 23, 2026 | 141.04 | 143.95 | 141.00 | 143.60 | 143.60 | -1.46% | 110,643 |
| Apr 22, 2026 | 144.99 | 145.73 | 142.76 | 145.73 | 145.73 | 2.17% | 114,242 |
| Apr 21, 2026 | 143.33 | 144.75 | 141.85 | 142.64 | 142.64 | 1.13% | 106,945 |
| Apr 20, 2026 | 138.72 | 141.92 | 138.72 | 141.05 | 141.05 | -1.26% | 96,714 |
| Apr 17, 2026 | 141.50 | 144.79 | 141.50 | 142.85 | 142.85 | 0.15% | 92,429 |
| Apr 16, 2026 | 142.00 | 143.11 | 140.02 | 142.64 | 142.64 | 3.51% | 136,198 |
| Apr 15, 2026 | 135.50 | 138.04 | 135.40 | 137.80 | 137.80 | -1.81% | 110,308 |
| Apr 14, 2026 | 139.00 | 140.79 | 138.70 | 140.34 | 140.34 | 2.92% | 70,826 |
| Apr 13, 2026 | 135.00 | 136.67 | 133.27 | 136.36 | 136.36 | -3.60% | 161,178 |
| Apr 10, 2026 | 138.90 | 142.18 | 138.00 | 141.45 | 141.45 | 4.96% | 503,871 |
| Apr 9, 2026 | 130.04 | 135.44 | 130.04 | 134.76 | 134.76 | -0.18% | 134,642 |
| Apr 8, 2026 | 137.74 | 137.74 | 133.73 | 135.00 | 135.00 | 10.57% | 85,913 |
| Apr 7, 2026 | 118.97 | 122.17 | 118.56 | 122.10 | 122.10 | 0.56% | 84,623 |
| Apr 6, 2026 | 122.17 | 123.92 | 120.14 | 121.42 | 121.42 | 0.05% | 65,562 |
| Apr 2, 2026 | 120.90 | 122.14 | 118.18 | 121.36 | 121.36 | -2.91% | 68,837 |
| Apr 1, 2026 | 122.90 | 127.29 | 122.90 | 125.00 | 125.00 | 2.27% | 130,686 |
| Mar 31, 2026 | 117.81 | 122.88 | 117.50 | 122.22 | 122.22 | 4.72% | 183,020 |
| Mar 30, 2026 | 122.00 | 122.00 | 116.27 | 116.71 | 116.71 | -0.05% | 164,658 |
| Mar 27, 2026 | 117.55 | 120.22 | 116.37 | 116.77 | 116.77 | -4.37% | 362,172 |
| Mar 26, 2026 | 125.28 | 126.67 | 119.96 | 122.11 | 122.11 | -3.47% | 158,994 |
| Mar 25, 2026 | 130.08 | 130.08 | 125.86 | 126.50 | 126.50 | 0.65% | 92,350 |
| Mar 24, 2026 | 122.70 | 126.59 | 122.64 | 125.68 | 125.68 | 0.02% | 125,409 |
| Mar 23, 2026 | 123.00 | 126.79 | 123.00 | 125.65 | 125.65 | 8.42% | 138,880 |
| Mar 20, 2026 | 120.35 | 126.00 | 115.65 | 115.89 | 115.89 | -6.77% | 123,353 |
| Mar 19, 2026 | 119.96 | 125.50 | 119.77 | 124.31 | 124.31 | 2.57% | 75,762 |
| Mar 18, 2026 | 125.68 | 125.68 | 121.19 | 121.19 | 121.19 | -1.90% | 67,242 |
| Mar 17, 2026 | 123.00 | 124.67 | 123.00 | 123.54 | 123.54 | -1.37% | 71,075 |
| Mar 16, 2026 | 124.38 | 125.63 | 123.88 | 125.26 | 125.26 | 5.30% | 102,064 |
| Mar 13, 2026 | 120.36 | 122.56 | 118.14 | 118.95 | 118.95 | -0.42% | 139,540 |
| Mar 12, 2026 | 123.23 | 125.15 | 117.99 | 119.45 | 119.45 | -6.95% | 160,682 |
| Mar 11, 2026 | 126.00 | 128.65 | 126.00 | 128.37 | 128.37 | 0.20% | 80,371 |
| Mar 10, 2026 | 129.39 | 131.78 | 127.01 | 128.12 | 128.12 | -1.42% | 110,785 |
| Mar 9, 2026 | 120.36 | 131.23 | 120.36 | 129.97 | 129.97 | 2.55% | 227,066 |
| Mar 6, 2026 | 127.00 | 130.50 | 125.98 | 126.74 | 126.74 | -2.80% | 73,888 |
| Mar 5, 2026 | 132.37 | 133.14 | 127.56 | 130.39 | 130.39 | -4.14% | 93,673 |
| 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 |