Financial News
Tokyo Electron Ltd (OP: TOELF )
219.43
+2.24
(+1.03%)
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 217.00 | 217.00 | 217.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 217.00 | 217.00 | 217.00 | 217.00 | 88 | +15.02(+7.44%) |
| Apr 28, 2020 | 200.50 | 200.50 | 201.98 | 21 | +1.48(+0.74%) | |
| Apr 24, 2020 | 200.50 | 200.50 | 200.50 | 0 | -4.44(-2.16%) | |
| Apr 21, 2020 | 204.94 | 204.94 | 204.94 | 0 | -3.46(-1.66%) | |
| Apr 17, 2020 | 208.40 | 208.40 | 208.40 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 208.40 | 208.40 | 208.40 | 0 | -4.10(-1.93%) | |
| Apr 14, 2020 | 212.50 | 212.50 | 212.50 | 212.50 | 133 | +7.50(+3.66%) |
| Apr 13, 2020 | 205.00 | 205.00 | 205.00 | 205.00 | 37 | -4.94(-2.35%) |
| Apr 09, 2020 | 209.94 | 209.94 | 209.94 | 209.94 | 100 | +4.94(+2.41%) |
| Apr 08, 2020 | 205.00 | 205.00 | 205.00 | 205.00 | 150 | +12.86(+6.69%) |
| Apr 06, 2020 | 192.14 | 192.14 | 192.14 | 0 | +4.69(+2.50%) | |
| Apr 01, 2020 | 187.46 | 187.46 | 187.46 | 0 | +1.71(+0.92%) | |
| Mar 31, 2020 | 188.00 | 188.00 | 185.75 | 185.75 | 45 | -0.75(-0.40%) |
| Mar 30, 2020 | 192.50 | 192.50 | 186.50 | 186.50 | 102 | +2.50(+1.36%) |
| Mar 25, 2020 | 184.00 | 184.00 | 184.00 | 0 | +1.81(+0.99%) | |
| Mar 24, 2020 | 182.19 | 182.19 | 182.19 | 182.19 | 218 | +26.03(+16.67%) |
| Mar 23, 2020 | 172.50 | 172.50 | 156.16 | 100 | -16.34(-9.47%) | |
| Mar 18, 2020 | 172.50 | 172.50 | 172.50 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 172.50 | 172.50 | 172.50 | 0 | -7.45(-4.14%) | |
| Mar 13, 2020 | 179.95 | 180.00 | 179.95 | 179.95 | 600 | +1.20(+0.67%) |
| Mar 12, 2020 | 182.44 | 182.44 | 178.75 | 178.75 | 23 | -31.20(-14.86%) |
| Mar 11, 2020 | 209.95 | 209.95 | 209.95 | 209.95 | 3,600 | -2.04(-0.96%) |
| Mar 05, 2020 | 211.99 | 211.99 | 211.99 | 0 | -0.42(-0.20%) | |
| Mar 03, 2020 | 212.41 | 212.41 | 212.41 | 0 | -3.44(-1.59%) | |
| Mar 02, 2020 | 215.84 | 215.84 | 215.84 | 215.84 | 700 | +0.68(+0.32%) |
| Feb 27, 2020 | 215.16 | 215.16 | 215.16 | 0 | -4.97(-2.26%) | |
| Feb 25, 2020 | 220.13 | 220.13 | 220.13 | 0 | -5.87(-2.60%) | |
| Feb 21, 2020 | 226.00 | 226.00 | 226.00 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 226.00 | 226.00 | 226.00 | 23 | +0.00(+0.00%) | |
| Feb 19, 2020 | 226.00 | 226.00 | 226.00 | 226.00 | 2,959 | +1.09(+0.48%) |
| Feb 18, 2020 | 224.91 | 224.91 | 224.91 | 224.91 | 1 | -11.09(-4.70%) |
| Feb 14, 2020 | 236.00 | 236.00 | 236.00 | 236.00 | 100 | +16.00(+7.27%) |
| Feb 10, 2020 | 220.00 | 220.00 | 220.00 | 0 | -9.00(-3.93%) | |
| Feb 04, 2020 | 229.00 | 229.00 | 229.00 | 0 | +5.50(+2.46%) | |
| Feb 03, 2020 | 223.50 | 223.50 | 223.50 | 223.50 | 5 | +0.50(+0.22%) |
| Jan 31, 2020 | 223.00 | 223.00 | 223.00 | 2,800 | +0.00(+0.00%) | |
| Jan 30, 2020 | 223.00 | 223.00 | 223.00 | 223.00 | 1 | -2.71(-1.20%) |
| Jan 27, 2020 | 225.71 | 225.71 | 225.71 | 0 | +1.21(+0.54%) | |
| Jan 21, 2020 | 224.50 | 224.50 | 224.50 | 0 | -5.23(-2.28%) | |
| Jan 16, 2020 | 229.73 | 229.73 | 229.73 | 0 | +0.43(+0.19%) | |
| Jan 15, 2020 | 229.30 | 229.30 | 229.30 | 229.30 | 12 | +4.30(+1.91%) |
| Jan 13, 2020 | 225.00 | 225.00 | 225.00 | 0 | +6.50(+2.97%) | |
| Jan 08, 2020 | 218.50 | 218.50 | 218.50 | 0 | +1.00(+0.46%) | |
| Jan 07, 2020 | 217.50 | 217.50 | 217.50 | 217.50 | 2 | +1.51(+0.70%) |
| Jan 06, 2020 | 215.99 | 215.99 | 215.99 | 215.99 | 929 | -6.58(-2.96%) |
| Dec 18, 2019 | 222.57 | 222.57 | 222.57 | 0 | -3.82(-1.69%) | |
| Dec 17, 2019 | 229.50 | 229.50 | 226.39 | 16 | -3.11(-1.36%) | |
| Dec 16, 2019 | 229.50 | 229.50 | 229.50 | 229.50 | 1,002 | +13.50(+6.25%) |
| Dec 12, 2019 | 216.00 | 216.00 | 216.00 | 0 | +8.00(+3.85%) | |
| Dec 11, 2019 | 206.50 | 208.00 | 206.50 | 208.00 | 125 | +2.50(+1.22%) |
| Dec 09, 2019 | 205.50 | 205.50 | 205.50 | 0 | -0.68(-0.33%) | |
| Dec 02, 2019 | 206.18 | 206.18 | 206.18 | 0 | -2.82(-1.35%) | |
| Nov 29, 2019 | 209.00 | 209.00 | 209.00 | 209.00 | 100 | +6.50(+3.21%) |
| Nov 22, 2019 | 202.50 | 202.50 | 202.50 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 203.00 | 203.00 | 202.50 | 202.50 | 363 | -6.93(-3.31%) |
| Nov 20, 2019 | 209.00 | 209.00 | 209.43 | 43 | +0.43(+0.21%) | |
| Nov 19, 2019 | 209.00 | 209.00 | 209.00 | 209.00 | 9 | -2.48(-1.17%) |
| Nov 15, 2019 | 211.48 | 211.48 | 211.48 | 0 | +7.60(+3.73%) | |
| Nov 14, 2019 | 200.50 | 200.50 | 203.88 | 1,000 | +3.38(+1.68%) | |
| Nov 13, 2019 | 200.50 | 200.50 | 200.50 | 200.50 | 26 | -1.00(-0.50%) |
| Nov 06, 2019 | 201.50 | 201.50 | 201.50 | 0 | -4.65(-2.26%) | |
| Nov 04, 2019 | 206.15 | 206.15 | 206.15 | 0 | +2.28(+1.12%) | |
| Nov 01, 2019 | 203.87 | 203.87 | 203.87 | 4,500 | +0.00(+0.00%) | |
| Oct 29, 2019 | 203.87 | 203.87 | 203.87 | 0 | +4.87(+2.45%) | |
| Oct 24, 2019 | 199.00 | 199.00 | 199.00 | 0 | -2.34(-1.16%) | |
| Oct 17, 2019 | 201.34 | 201.34 | 201.34 | 0 | -0.46(-0.23%) | |
| Oct 16, 2019 | 202.50 | 202.50 | 201.80 | 201.80 | 3 | +4.30(+2.18%) |
| Oct 10, 2019 | 197.50 | 197.50 | 197.50 | 0 | +0.50(+0.25%) | |
| Oct 08, 2019 | 197.00 | 197.00 | 197.00 | 197.00 | 40 | +6.50(+3.41%) |
| Oct 02, 2019 | 190.50 | 190.50 | 190.50 | 0 | -5.45(-2.78%) | |
| Oct 01, 2019 | 194.97 | 195.95 | 194.97 | 195.95 | 522 | +4.49(+2.35%) |
| Sep 30, 2019 | 191.46 | 191.46 | 191.46 | 191.46 | 2,500 | +1.46(+0.77%) |
| Sep 27, 2019 | 190.00 | 190.00 | 190.00 | 190.00 | 400 | -7.75(-3.92%) |
| Sep 26, 2019 | 197.75 | 197.75 | 197.75 | 197.75 | 1 | +2.01(+1.03%) |
| Sep 25, 2019 | 193.25 | 195.74 | 193.25 | 195.74 | 102 | -0.26(-0.13%) |
| Sep 24, 2019 | 196.00 | 196.00 | 196.00 | 196.00 | 2 | +4.25(+2.22%) |
| Sep 23, 2019 | 191.75 | 191.75 | 191.75 | 191.75 | 103 | +5.75(+3.09%) |
| Sep 19, 2019 | 186.00 | 186.00 | 186.00 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 186.00 | 186.00 | 186.00 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 186.00 | 186.00 | 186.00 | 0 | +8.46(+4.77%) | |
| Sep 04, 2019 | 177.54 | 177.54 | 177.54 | 0 | -0.04(-0.02%) | |
| Sep 03, 2019 | 177.58 | 177.58 | 177.58 | 177.58 | 5,375 | -1.42(-0.79%) |
| Aug 23, 2019 | 179.00 | 179.00 | 179.00 | 0 | -1.75(-0.97%) | |
| Aug 22, 2019 | 180.75 | 180.75 | 180.75 | 180.75 | 37 | +10.50(+6.17%) |
| Aug 14, 2019 | 170.25 | 170.25 | 170.25 | 0 | -4.46(-2.56%) | |
| Aug 13, 2019 | 174.25 | 174.71 | 174.25 | 174.71 | 2,355 | +4.46(+2.62%) |
| Aug 12, 2019 | 170.25 | 170.25 | 170.25 | 170.25 | 200 | -4.50(-2.58%) |
| Aug 08, 2019 | 174.75 | 174.75 | 174.75 | 0 | +3.25(+1.90%) | |
| Aug 02, 2019 | 171.50 | 171.50 | 171.50 | 0 | -1.75(-1.01%) | |
| Aug 01, 2019 | 173.00 | 173.25 | 173.00 | 173.25 | 800 | +2.18(+1.27%) |
| Jul 31, 2019 | 171.75 | 171.75 | 171.07 | 171.07 | 200 | +4.07(+2.44%) |
| Jul 29, 2019 | 167.00 | 167.00 | 167.00 | 0 | +0.00(+0.00%) | |
| Jul 26, 2019 | 167.00 | 167.00 | 167.00 | 700 | +0.00(+0.00%) | |
| Jul 25, 2019 | 167.00 | 167.00 | 167.00 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 167.00 | 167.00 | 167.00 | 167.00 | 100 | +2.00(+1.21%) |
| Jul 23, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 1,212 | +2.16(+1.33%) |
| Jul 22, 2019 | 160.50 | 162.84 | 160.50 | 162.84 | 1,600 | +8.06(+5.21%) |
| Jul 18, 2019 | 154.78 | 154.78 | 154.78 | 0 | +0.88(+0.57%) | |
| Jul 17, 2019 | 153.90 | 153.90 | 153.90 | 153.90 | 100 | +1.65(+1.08%) |
| Jul 16, 2019 | 152.25 | 152.25 | 152.25 | 152.25 | 110 | -1.75(-1.14%) |
| Jul 10, 2019 | 154.00 | 154.00 | 154.00 | 0 | +4.00(+2.67%) | |
| Jul 02, 2019 | 150.00 | 150.00 | 150.00 | 0 | +12.25(+8.89%) | |
| Jun 26, 2019 | 137.75 | 137.75 | 137.75 | 0 | +0.25(+0.18%) | |
| Jun 24, 2019 | 137.50 | 137.50 | 137.50 | 0 | +2.58(+1.91%) | |
| Jun 19, 2019 | 134.92 | 134.92 | 134.92 | 0 | +1.67(+1.25%) | |
| Jun 18, 2019 | 132.05 | 133.25 | 132.05 | 133.25 | 300 | +3.00(+2.30%) |
| Jun 17, 2019 | 130.75 | 130.75 | 130.25 | 130.25 | 215 | -2.75(-2.07%) |
| Jun 14, 2019 | 134.28 | 134.28 | 133.00 | 133.00 | 3,300 | -8.50(-6.01%) |
| Jun 13, 2019 | 141.50 | 141.50 | 141.50 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 142.25 | 142.25 | 141.50 | 141.50 | 340 | -0.50(-0.35%) |
| Jun 07, 2019 | 142.00 | 142.00 | 142.00 | 0 | +5.08(+3.71%) | |
| Jun 06, 2019 | 136.92 | 136.92 | 136.92 | 136.92 | 1 | -5.83(-4.08%) |
| Jun 05, 2019 | 142.75 | 142.75 | 142.75 | 142.75 | 79 | +2.75(+1.96%) |
| Jun 04, 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | +4.39(+3.24%) |
| May 31, 2019 | 135.61 | 135.61 | 135.61 | 0 | -5.04(-3.58%) | |
| May 20, 2019 | 140.65 | 140.65 | 140.65 | 0 | -17.52(-11.08%) | |
| May 17, 2019 | 158.17 | 158.17 | 158.17 | 8,500 | +0.00(+0.00%) | |
| May 13, 2019 | 158.17 | 158.17 | 158.17 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 158.17 | 158.17 | 158.17 | 158.17 | 11,800 | +7.92(+5.27%) |
| May 09, 2019 | 150.25 | 150.25 | 150.25 | 150.25 | 200 | +0.25(+0.17%) |
| May 08, 2019 | 150.25 | 150.25 | 149.87 | 150.00 | 500 | -3.75(-2.44%) |
| May 07, 2019 | 153.75 | 153.75 | 153.75 | 153.75 | 100 | -0.25(-0.16%) |
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.
