Financial News

Tokyo Electric Power Company Holdings (OP: TKECF )

5.750 UNCHANGED
Last Price Updated: 1:21 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 4.065 0 +0.17(+4.23%)
May 23, 2022 3.900 20 +0.07(+1.83%)
May 17, 2022 3.830 0 -0.12(-3.04%)
May 13, 2022 3.950 70 +0.10(+2.60%)
May 10, 2022 3.850 0 -0.12(-3.02%)
May 06, 2022 3.970 22 +0.44(+12.47%)
Apr 28, 2022 3.530 0 -0.00(-0.06%)
Apr 27, 2022 3.532 3.532 3.532 3.532 596 -0.13(-3.50%)
Apr 26, 2022 3.430 3.660 3.430 3.660 2,655 -0.07(-1.88%)
Apr 18, 2022 3.730 2,032 +0.12(+3.32%)
Apr 14, 2022 3.610 3.610 3.610 3.610 1,900 +0.16(+4.64%)
Apr 13, 2022 3.450 3.450 3.450 3.450 800 -0.02(-0.52%)
Apr 11, 2022 3.468 2,400 +0.37(+11.87%)
Apr 06, 2022 3.100 0 -0.11(-3.43%)
Mar 31, 2022 3.210 0 -0.14(-4.18%)
Mar 30, 2022 3.350 3.350 3.350 3.350 1,006 +0.19(+6.01%)
Mar 29, 2022 3.160 3.160 3.130 3.160 728 +0.06(+1.94%)
Mar 24, 2022 3.100 0 +0.03(+0.98%)
Mar 22, 2022 3.070 0 -0.07(-2.23%)
Mar 17, 2022 3.140 0 +0.17(+5.72%)
Mar 16, 2022 2.980 2.980 2.970 2.970 4,004 +0.24(+8.75%)
Mar 14, 2022 2.731 0 -0.12(-4.18%)
Mar 11, 2022 2.850 2.850 2.850 2.850 200 -0.39(-12.04%)
Mar 04, 2022 3.240 0 -0.03(-1.04%)
Mar 01, 2022 3.274 0 +0.11(+3.41%)
Feb 28, 2022 3.220 3.220 3.166 3.166 3,821 +0.01(+0.44%)
Feb 23, 2022 3.152 0 +0.04(+1.12%)
Feb 17, 2022 3.117 17 +0.09(+2.89%)
Feb 16, 2022 3.030 3.030 3.030 3.030 48,250 +0.02(+0.64%)
Feb 15, 2022 3.090 3.090 3.010 3.010 1,550 -0.01(-0.31%)
Feb 11, 2022 3.019 0 +0.04(+1.33%)
Feb 04, 2022 2.980 0 +0.19(+6.81%)
Feb 01, 2022 2.790 1 +0.04(+1.45%)
Jan 28, 2022 2.750 0 +0.07(+2.57%)
Jan 26, 2022 2.681 47 -0.02(-0.83%)
Jan 25, 2022 2.704 2.704 2.640 2.704 500 +0.17(+6.86%)
Jan 24, 2022 2.530 2.530 2.530 2.530 2,500 +0.01(+0.40%)
Jan 21, 2022 2.520 2.520 2.520 2.520 3,976 +0.02(+0.80%)
Jan 18, 2022 2.500 0 +0.00(+0.00%)
Jan 12, 2022 2.500 0 +0.00(+0.00%)
Jan 11, 2022 2.542 2.542 2.500 2.500 6,589 -0.07(-2.72%)
Jan 05, 2022 2.570 2.570 2.570 0 +0.07(+2.80%)
Dec 31, 2021 2.500 2.500 2.500 0 -0.04(-1.57%)
Dec 30, 2021 2.540 2.540 2.540 2.540 340 -0.06(-2.31%)
Dec 29, 2021 2.600 2.600 2.525 2.600 4,400 +0.04(+1.76%)
Dec 28, 2021 2.562 2.610 2.550 2.555 2,162 +0.01(+0.20%)
Dec 27, 2021 2.650 2.650 2.550 2.550 1,100 -0.10(-3.77%)
Dec 22, 2021 2.650 2.650 2.650 0 -0.05(-1.85%)
Dec 21, 2021 2.700 2.700 2.700 2.700 600 +0.00(+0.00%)
Dec 20, 2021 2.700 2.700 2.700 2.700 780 +0.11(+4.24%)
Dec 15, 2021 2.590 2.590 2.590 0 -0.12(-4.42%)
Dec 13, 2021 2.710 2.710 2.710 0 +0.10(+3.83%)
Dec 09, 2021 2.610 2.610 2.610 15 -0.04(-1.51%)
Dec 08, 2021 2.700 2.700 2.650 2.650 1,000 -0.03(-1.12%)
Dec 07, 2021 2.680 2.680 2.680 2.680 168 -0.00(-0.15%)
Dec 03, 2021 2.684 2.684 2.684 0 +0.01(+0.45%)
Nov 29, 2021 2.672 2.672 2.672 0 +0.03(+1.29%)
Nov 23, 2021 2.638 2.638 2.638 0 -0.10(-3.72%)
Nov 22, 2021 2.771 2.771 2.740 2.740 2,600 +0.00(+0.00%)
Nov 17, 2021 2.740 2.740 2.740 32,900 -0.01(-0.36%)
Nov 16, 2021 2.580 2.750 2.580 2.750 2,097 +0.06(+2.42%)
Nov 15, 2021 2.685 2.685 2.685 2.685 1,538 -0.04(-1.65%)
Nov 12, 2021 2.775 2.775 2.705 2.730 3,191 -0.13(-4.55%)
Nov 08, 2021 2.860 2.860 2.860 0 +0.15(+5.69%)
Nov 05, 2021 2.706 2.706 2.706 2.706 150 -0.06(-2.13%)
Nov 03, 2021 2.765 2.765 2.765 0 +0.08(+3.17%)
Nov 02, 2021 2.680 2.680 2.680 2.680 2,139 -0.10(-3.59%)
Nov 01, 2021 2.780 2.780 2.780 2.780 4,270 +0.04(+1.46%)
Oct 27, 2021 2.740 2.740 2.740 0 -0.31(-10.16%)
Oct 26, 2021 2.861 3.050 2.860 3.050 2,514 +0.07(+2.52%)
Oct 22, 2021 2.975 2.975 2.975 0 -0.04(-1.29%)
Oct 20, 2021 3.014 3.014 3.014 0 -0.24(-7.26%)
Oct 07, 2021 3.250 3.250 3.250 2 +0.12(+3.93%)
Oct 05, 2021 3.127 3.127 3.127 0 +0.13(+4.23%)
Oct 04, 2021 3.000 3.000 3.000 3.000 200 -0.06(-1.96%)
Sep 29, 2021 3.060 3.060 3.060 0 +0.06(+2.00%)
Sep 28, 2021 3.000 3.000 3.000 3.000 105 +0.09(+3.09%)
Sep 27, 2021 2.955 2.955 2.910 2.910 900 +0.00(+0.00%)
Sep 22, 2021 2.910 2.910 2.910 0 +0.07(+2.46%)
Sep 10, 2021 2.840 2.840 2.840 0 -0.01(-0.35%)
Sep 09, 2021 2.850 2.850 2.850 2.850 3,714 +0.16(+5.95%)
Sep 07, 2021 2.690 2.690 2.690 0 -0.02(-0.74%)
Aug 27, 2021 2.710 2.710 2.710 0 -0.01(-0.36%)
Aug 26, 2021 2.720 2.720 2.650 2.720 1,268 +0.18(+7.08%)
Aug 18, 2021 2.540 2.540 2.540 0 -0.09(-3.42%)
Aug 16, 2021 2.630 2.630 2.630 3 -0.02(-0.60%)
Aug 13, 2021 2.646 2.646 2.646 2.646 500 +0.05(+1.77%)
Aug 03, 2021 2.600 2.600 2.600 0 -0.16(-5.80%)
Jul 30, 2021 2.760 2.760 2.760 0 -0.15(-5.15%)
Jul 27, 2021 2.910 2.910 2.910 25 +0.00(+0.00%)
Jul 26, 2021 2.910 2.910 2.910 2.910 1,000 +0.01(+0.34%)
Jul 22, 2021 2.900 2.900 2.900 0 -0.10(-3.33%)
Jul 13, 2021 3.000 3.000 3.000 0 +0.17(+6.01%)
Jul 07, 2021 2.830 2.830 2.830 0 -0.20(-6.60%)
Jun 29, 2021 3.030 3.030 3.030 50 -0.04(-1.30%)
Jun 28, 2021 3.070 3.070 2.980 3.070 1,000 +0.05(+1.66%)
Jun 22, 2021 3.020 3.020 3.020 0 -0.05(-1.63%)
Jun 14, 2021 3.070 3.070 3.070 74 -0.10(-3.02%)
Jun 08, 2021 3.166 3.166 3.166 0 +0.01(+0.21%)
Jun 07, 2021 3.200 3.200 3.159 3.159 1,280 -0.06(-1.77%)
Jun 02, 2021 3.216 3.216 3.216 0 +0.15(+5.00%)
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