Financial News

Tokyo Electric Power Company Holdings (OP: TKECF )

5.450 -0.300 (-5.22%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2015 4.130 4.130 4.130 0 -0.11(-2.59%)
Jan 28, 2015 4.240 4.242 4.240 4.240 1,600 +0.12(+2.81%)
Jan 27, 2015 4.080 4.140 4.080 4.124 6,523 +0.15(+3.88%)
Jan 26, 2015 3.980 3.984 3.970 3.970 10,267 -0.03(-0.75%)
Jan 23, 2015 4.016 4.016 4.000 4.000 1,225 -0.03(-0.74%)
Jan 22, 2015 4.020 4.040 4.020 4.030 3,230 -0.00(-0.12%)
Jan 21, 2015 4.020 4.035 4.020 4.035 3,930 +0.03(+0.62%)
Jan 20, 2015 4.010 4.010 4.010 4.010 400 -0.04(-0.99%)
Jan 16, 2015 4.050 4.050 4.050 0 +0.00(+0.00%)
Jan 15, 2015 4.058 4.058 4.050 4.050 3,000 +0.00(+0.00%)
Jan 14, 2015 4.050 4.050 4.050 4.050 8,750 -0.07(-1.70%)
Jan 13, 2015 4.120 0 +0.06(+1.48%)
Jan 09, 2015 4.060 4.060 4.060 0 -0.10(-2.40%)
Jan 08, 2015 4.162 4.162 4.160 4.160 1,400 -0.04(-0.95%)
Jan 07, 2015 4.200 4.200 4.200 4.200 200 +0.05(+1.20%)
Jan 05, 2015 4.150 4.150 4.150 0 +0.08(+2.07%)
Jan 02, 2015 4.066 4.066 4.066 4.066 600 +0.01(+0.30%)
Dec 31, 2014 4.054 4.054 4.054 0 +0.00(+0.10%)
Dec 30, 2014 4.020 4.072 4.020 4.050 5,840 -0.10(-2.41%)
Dec 29, 2014 4.150 4.220 4.150 4.150 7,251 +0.17(+4.27%)
Dec 26, 2014 3.980 3.990 3.980 3.980 6,143 +0.15(+3.81%)
Dec 24, 2014 3.834 3.834 3.834 0 +0.08(+2.24%)
Dec 23, 2014 3.770 3.770 3.750 3.750 7,200 -0.02(-0.53%)
Dec 22, 2014 3.866 3.866 3.770 3.770 12,380 -0.07(-1.82%)
Dec 19, 2014 3.820 3.840 3.820 3.840 10,845 +0.04(+1.05%)
Dec 18, 2014 3.810 3.828 3.800 3.800 9,273 +0.15(+4.11%)
Dec 17, 2014 3.650 3.650 3.650 3.650 100 +0.06(+1.67%)
Dec 16, 2014 3.590 0 +0.02(+0.56%)
Dec 15, 2014 3.610 3.610 3.570 3.570 1,545 -0.32(-8.23%)
Dec 12, 2014 3.870 3.890 3.852 3.890 5,665 +0.15(+4.12%)
Dec 11, 2014 3.720 3.740 3.720 3.736 6,550 +0.05(+1.25%)
Dec 10, 2014 3.720 3.720 3.690 3.690 5,200 +0.04(+1.10%)
Dec 09, 2014 3.650 3.650 3.650 3.650 185 +0.08(+2.24%)
Dec 08, 2014 3.614 3.614 3.570 3.570 13,724 -0.08(-2.22%)
Dec 05, 2014 3.660 3.650 3.651 700 +0.00(+0.03%)
Dec 04, 2014 3.650 3.650 3.650 3.650 260 -0.01(-0.28%)
Dec 03, 2014 3.660 3.660 3.660 3.660 1,000 +0.03(+0.83%)
Dec 02, 2014 3.630 3.630 3.630 3.630 140 -0.07(-1.89%)
Nov 28, 2014 3.700 3.700 3.700 25 +0.00(+0.00%)
Nov 26, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
Nov 25, 2014 3.780 3.780 3.700 3.700 4,385 -0.09(-2.37%)
Nov 24, 2014 3.810 3.810 3.764 3.790 2,902 +0.03(+0.80%)
Nov 21, 2014 3.760 3.760 3.760 3.760 400 +0.00(+0.00%)
Nov 20, 2014 3.787 3.787 3.760 3.760 10,818 -0.17(-4.23%)
Nov 19, 2014 3.910 3.926 3.910 3.926 4,731 +0.18(+4.69%)
Nov 18, 2014 3.750 3.750 3.750 3.750 350 +0.00(+0.00%)
Nov 17, 2014 3.820 3.750 3.750 5,600 -0.07(-1.83%)
Nov 14, 2014 3.820 3.820 3.820 3.820 250 +0.05(+1.33%)
Nov 13, 2014 3.760 3.776 3.760 3.770 3,888 +0.07(+1.89%)
Nov 12, 2014 3.700 3.700 3.700 3.700 450 -0.07(-1.86%)
Nov 11, 2014 3.784 3.784 3.770 3.770 6,445 +0.01(+0.27%)
Nov 10, 2014 3.760 3.760 3.760 3.760 100 -0.04(-1.05%)
Nov 07, 2014 3.750 3.800 3.750 3.800 655 +0.04(+1.01%)
Nov 06, 2014 3.778 3.790 3.730 3.762 4,838 -0.06(-1.52%)
Nov 05, 2014 3.846 3.850 3.820 3.820 5,765 +0.22(+6.11%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback