Financial News
Tokyo Electron Ltd (OP: TOELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 55.20 | 55.95 | 55.20 | 55.95 | 44,400 | -0.35(-0.62%) |
| Oct 29, 2013 | 56.30 | 56.30 | 56.30 | 0 | +0.85(+1.53%) | |
| Oct 24, 2013 | 55.45 | 55.45 | 55.45 | 0 | -0.05(-0.09%) | |
| Oct 23, 2013 | 56.64 | 56.64 | 55.35 | 55.50 | 5,500 | -1.09(-1.93%) |
| Oct 21, 2013 | 56.59 | 56.59 | 56.59 | 7,500 | +0.42(+0.75%) | |
| Oct 18, 2013 | 56.18 | 56.18 | 56.17 | 56.17 | 26,700 | +0.42(+0.75%) |
| Oct 17, 2013 | 55.15 | 55.92 | 54.70 | 55.75 | 72,150 | -0.02(-0.03%) |
| Oct 16, 2013 | 55.77 | 55.77 | 55.77 | 55.77 | 22,500 | +0.09(+0.16%) |
| Oct 15, 2013 | 55.68 | 55.68 | 55.68 | 55.68 | 40,200 | +0.06(+0.10%) |
| Oct 14, 2013 | 55.62 | 55.62 | 55.62 | 55.62 | 36,600 | +0.86(+1.57%) |
| Oct 10, 2013 | 54.76 | 54.76 | 54.76 | 1,200 | +0.08(+0.15%) | |
| Oct 08, 2013 | 54.68 | 54.68 | 54.68 | 900 | -0.44(-0.79%) | |
| Oct 07, 2013 | 54.38 | 55.11 | 54.16 | 55.11 | 37,500 | +1.31(+2.44%) |
| Oct 04, 2013 | 53.54 | 54.00 | 53.53 | 53.80 | 34,600 | -0.29(-0.53%) |
| Oct 02, 2013 | 54.09 | 54.09 | 54.09 | 0 | +0.49(+0.91%) | |
| Oct 01, 2013 | 53.29 | 53.60 | 53.29 | 53.60 | 20,200 | -0.56(-1.04%) |
| Sep 30, 2013 | 54.16 | 54.16 | 54.16 | 54.16 | 100 | -0.11(-0.20%) |
| Sep 27, 2013 | 54.27 | 54.27 | 54.27 | 54.27 | 19,700 | -1.33(-2.39%) |
| Sep 26, 2013 | 54.95 | 55.60 | 54.55 | 55.60 | 6,100 | -2.05(-3.55%) |
| Sep 25, 2013 | 56.09 | 57.85 | 56.09 | 57.65 | 5,500 | +3.05(+5.59%) |
| Sep 24, 2013 | 54.60 | 54.60 | 54.60 | 54.60 | 68,700 | +5.73(+11.72%) |
| Sep 18, 2013 | 48.87 | 48.87 | 48.87 | 0 | +5.38(+12.36%) | |
| Sep 11, 2013 | 43.49 | 43.49 | 43.49 | 0 | +1.14(+2.70%) | |
| Aug 20, 2013 | 42.35 | 42.35 | 42.35 | 0 | -1.15(-2.64%) | |
| Aug 19, 2013 | 43.50 | 43.50 | 43.50 | 43.50 | 300 | +1.00(+2.35%) |
| Aug 15, 2013 | 42.50 | 42.50 | 42.50 | 0 | -0.25(-0.58%) | |
| Aug 14, 2013 | 42.75 | 42.75 | 42.75 | 42.75 | 300 | -0.75(-1.72%) |
| Aug 12, 2013 | 43.50 | 43.50 | 43.50 | 0 | +0.40(+0.93%) | |
| Aug 09, 2013 | 43.10 | 43.10 | 43.10 | 43.10 | 200 | -0.65(-1.49%) |
| Aug 08, 2013 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | -2.00(-4.37%) |
| Aug 05, 2013 | 45.75 | 45.75 | 45.75 | 0 | -0.55(-1.19%) |
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.
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.
