Financial News
Tokyo Electron Ltd (OP: TOELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2009 | 65.55 | 65.55 | 65.55 | 0 | +3.30(+5.30%) | |
| Dec 23, 2009 | 62.25 | 62.25 | 62.25 | 62.25 | 100 | +2.25(+3.75%) |
| Dec 18, 2009 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | -2.65(-4.23%) |
| Dec 07, 2009 | 62.65 | 62.65 | 62.65 | 0 | +6.90(+12.38%) | |
| Dec 01, 2009 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.95(+1.73%) |
| Nov 25, 2009 | 54.80 | 54.80 | 54.80 | 0 | -1.15(-2.06%) | |
| Nov 23, 2009 | 55.95 | 55.95 | 55.95 | 0 | +1.20(+2.19%) | |
| Nov 17, 2009 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.75(+1.39%) |
| Nov 12, 2009 | 54.00 | 54.00 | 54.00 | 0 | +1.15(+2.18%) | |
| Nov 04, 2009 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | -8.65(-14.07%) |
| Oct 26, 2009 | 61.50 | 61.50 | 61.50 | 61.50 | 0 | +0.00(+0.00%) |
| Oct 23, 2009 | 61.50 | 61.50 | 61.50 | 61.50 | 100 | -1.22(-1.95%) |
| Oct 21, 2009 | 62.72 | 62.72 | 62.72 | 62.72 | 0 | +0.72(+1.16%) |
| Oct 20, 2009 | 62.00 | 62.00 | 62.00 | 62.00 | 100 | +1.00(+1.64%) |
| Oct 05, 2009 | 61.00 | 61.00 | 61.00 | 0 | -3.04(-4.75%) | |
| Sep 30, 2009 | 64.04 | 64.04 | 64.04 | 64.04 | 0 | -1.21(-1.85%) |
| Sep 24, 2009 | 65.25 | 65.25 | 65.25 | 0 | +3.95(+6.44%) | |
| Sep 18, 2009 | 61.30 | 61.30 | 61.30 | 0 | +0.55(+0.91%) | |
| Sep 16, 2009 | 60.75 | 60.75 | 60.75 | 0 | +2.75(+4.74%) | |
| Sep 11, 2009 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) | |
| Sep 10, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | +2.25(+4.04%) |
| Sep 09, 2009 | 55.75 | 55.75 | 55.75 | 55.75 | 300 | +2.25(+4.21%) |
| Sep 04, 2009 | 53.50 | 53.50 | 53.50 | 0 | -0.55(-1.02%) | |
| Sep 02, 2009 | 54.05 | 54.05 | 54.05 | 0 | -0.20(-0.37%) | |
| Aug 25, 2009 | 54.25 | 54.25 | 54.25 | 0 | -0.90(-1.63%) | |
| Aug 24, 2009 | 55.15 | 55.15 | 55.15 | 55.15 | 100 | +1.40(+2.60%) |
| Aug 18, 2009 | 53.75 | 53.75 | 53.75 | 53.75 | 100 | -2.00(-3.59%) |
| Aug 13, 2009 | 55.75 | 55.75 | 55.75 | 55.75 | 200 | +3.00(+5.69%) |
| Aug 07, 2009 | 52.75 | 52.75 | 52.75 | 0 | +0.35(+0.67%) | |
| Aug 06, 2009 | 52.40 | 52.40 | 52.40 | 52.40 | 100 | +1.55(+3.05%) |
| Aug 05, 2009 | 50.85 | 50.85 | 50.85 | 50.85 | 500 | -0.65(-1.26%) |
| Aug 04, 2009 | 52.45 | 52.45 | 51.50 | 51.50 | 400 | +5.25(+11.35%) |
| Jul 22, 2009 | 46.25 | 46.25 | 46.25 | 0 | -0.65(-1.39%) | |
| Jul 21, 2009 | 46.90 | 46.90 | 46.90 | 46.90 | 428 | +0.80(+1.74%) |
| Jul 20, 2009 | 45.80 | 46.50 | 45.80 | 46.10 | 800 | +0.10(+0.22%) |
| Jul 15, 2009 | 46.00 | 46.00 | 46.00 | 0 | +2.50(+5.75%) | |
| Jul 13, 2009 | 43.50 | 43.50 | 43.50 | 0 | -2.00(-4.40%) | |
| Jul 09, 2009 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.75(-3.70%) |
| Jul 07, 2009 | 47.25 | 47.25 | 47.25 | 0 | -1.25(-2.58%) | |
| Jul 06, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 600 | +0.25(+0.52%) |
| Jul 01, 2009 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.80(+1.69%) |
| Jun 26, 2009 | 47.45 | 47.45 | 47.45 | 0 | +0.80(+1.71%) | |
| Jun 23, 2009 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | -0.85(-1.79%) |
| Jun 17, 2009 | 47.50 | 47.50 | 47.50 | 0 | -2.75(-5.47%) | |
| Jun 12, 2009 | 50.25 | 50.25 | 50.25 | 50.25 | 1,000 | +0.15(+0.30%) |
| Jun 10, 2009 | 50.10 | 50.10 | 50.10 | 0 | +2.10(+4.38%) | |
| Jun 09, 2009 | 48.50 | 49.15 | 48.00 | 48.00 | 5,400 | +0.50(+1.05%) |
| Jun 08, 2009 | 47.25 | 47.50 | 47.25 | 47.50 | 8,800 | -1.75(-3.55%) |
| Jun 05, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 2,900 | +1.75(+3.68%) |
| Jun 04, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 300 | +1.65(+3.60%) |
| Jun 01, 2009 | 45.50 | 45.85 | 45.85 | 45.85 | 0 | +0.35(+0.77%) |
| May 27, 2009 | 45.50 | 45.50 | 45.50 | 300 | +0.00(+0.00%) | |
| May 20, 2009 | 45.85 | 45.50 | 45.50 | 45.50 | 0 | +0.80(+1.79%) |
| May 19, 2009 | 44.70 | 44.70 | 44.70 | 44.70 | 1,000 | -1.95(-4.18%) |
| May 15, 2009 | 46.65 | 46.65 | 46.65 | 0 | +4.40(+10.41%) | |
| May 14, 2009 | 42.70 | 42.70 | 42.10 | 42.25 | 300 | -1.00(-2.31%) |
| May 11, 2009 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | -2.70(-5.88%) |
| May 08, 2009 | 45.95 | 45.95 | 45.95 | 45.95 | 190 | +0.40(+0.88%) |
| May 07, 2009 | 45.55 | 45.55 | 45.55 | 45.55 | 200 | -2.35(-4.91%) |
| May 05, 2009 | 47.90 | 47.90 | 47.90 | 47.90 | 0 | +1.10(+2.35%) |
| May 01, 2009 | 46.80 | 46.80 | 46.80 | 0 | +1.80(+4.00%) | |
| Apr 30, 2009 | 45.00 | 45.65 | 45.00 | 45.00 | 400 | +0.30(+0.67%) |
| Apr 22, 2009 | 44.70 | 44.70 | 44.70 | 0 | +3.95(+9.69%) | |
| Apr 16, 2009 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -1.55(-3.66%) |
| Apr 13, 2009 | 42.30 | 42.30 | 42.30 | 0 | +4.30(+11.32%) | |
| Apr 08, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | -3.30(-7.99%) |
| Apr 07, 2009 | 41.30 | 41.30 | 41.30 | 41.30 | 1,300 | -0.45(-1.08%) |
| Apr 02, 2009 | 41.75 | 41.75 | 41.75 | 0 | +0.70(+1.71%) | |
| Mar 24, 2009 | 41.05 | 41.05 | 41.05 | 0 | +1.05(+2.62%) | |
| Mar 23, 2009 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.10(+0.25%) |
| Mar 19, 2009 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.55(-1.36%) |
| Mar 18, 2009 | 40.45 | 40.45 | 40.45 | 40.45 | 100 | +3.20(+8.59%) |
| Mar 17, 2009 | 37.25 | 37.25 | 37.25 | 37.25 | 700 | +1.50(+4.20%) |
| Mar 16, 2009 | 35.75 | 35.75 | 35.75 | 35.75 | 500 | +1.25(+3.62%) |
| Mar 13, 2009 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | +0.90(+2.68%) |
| Mar 12, 2009 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 33.60 | 33.60 | 33.60 | 33.60 | 300 | +2.60(+8.39%) |
| Mar 10, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 210 | +1.70(+5.80%) |
| Mar 09, 2009 | 29.30 | 29.30 | 29.30 | 29.30 | 380 | -1.55(-5.02%) |
| Mar 06, 2009 | 30.85 | 30.85 | 30.85 | 30.85 | 200 | -1.15(-3.59%) |
| Mar 05, 2009 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.10(+0.31%) |
| Mar 04, 2009 | 31.90 | 31.90 | 31.90 | 31.90 | 600 | -0.40(-1.24%) |
| Mar 02, 2009 | 32.30 | 32.30 | 32.30 | 32.30 | 500 | -0.95(-2.86%) |
| Feb 27, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
| Feb 26, 2009 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | +0.10(+0.30%) |
| Feb 25, 2009 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 33.15 | 33.15 | 33.15 | 33.15 | 1,255 | -0.85(-2.50%) |
| Feb 23, 2009 | 33.75 | 34.00 | 33.75 | 34.00 | 600 | +1.30(+3.98%) |
| Feb 20, 2009 | 32.60 | 32.70 | 32.60 | 32.70 | 600 | -1.30(-3.82%) |
| Feb 19, 2009 | 34.35 | 34.35 | 32.75 | 34.00 | 3,900 | -0.30(-0.87%) |
| Feb 18, 2009 | 34.00 | 34.75 | 34.00 | 34.30 | 2,900 | -2.05(-5.64%) |
| Feb 17, 2009 | 37.00 | 37.00 | 36.25 | 36.35 | 13,100 | -0.80(-2.15%) |
| Feb 13, 2009 | 37.15 | 37.15 | 37.15 | 37.15 | 328 | -1.50(-3.88%) |
| Feb 12, 2009 | 38.65 | 38.65 | 38.65 | 38.65 | 100 | +0.00(+0.00%) |
| Feb 11, 2009 | 38.65 | 38.65 | 38.65 | 38.65 | 200 | +0.65(+1.71%) |
| Feb 10, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -0.25(-0.65%) |
| Feb 05, 2009 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 39.60 | 39.60 | 38.25 | 38.25 | 300 | +1.55(+4.22%) |
| Feb 02, 2009 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 36.70 | 36.70 | 36.70 | 36.70 | 100 | -1.55(-4.05%) |
| Jan 29, 2009 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 38.25 | 38.25 | 38.25 | 38.25 | 100 | +3.00(+8.51%) |
| Jan 27, 2009 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | +2.50(+7.63%) |
| Jan 26, 2009 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) | |
| Jan 23, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 1,900 | -1.75(-5.07%) |
| Jan 21, 2009 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | -0.35(-1.00%) |
| Jan 16, 2009 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | -3.15(-8.29%) |
| Jan 13, 2009 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
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.
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.
