Financial News
Tokyo Electron Ltd (OP: TOELF )
216.16
-5.94
(-2.67%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.98 | 56.98 | 56.79 | 56.79 | 12,700 | -0.81(-1.41%) |
Apr 29, 2014 | 57.30 | 57.60 | 57.30 | 57.60 | 200 | +1.05(+1.86%) |
Apr 25, 2014 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | -2.82(-4.75%) |
Apr 24, 2014 | 59.38 | 59.38 | 58.62 | 59.37 | 5,300 | +0.07(+0.12%) |
Apr 22, 2014 | 59.30 | 59.30 | 59.30 | 0 | +1.05(+1.80%) | |
Apr 21, 2014 | 57.90 | 58.25 | 57.90 | 58.25 | 1,100 | +0.37(+0.64%) |
Apr 17, 2014 | 57.88 | 57.88 | 57.88 | 0 | +0.36(+0.63%) | |
Apr 16, 2014 | 58.00 | 58.00 | 57.52 | 57.52 | 400 | +0.25(+0.44%) |
Apr 15, 2014 | 58.18 | 58.18 | 56.78 | 57.27 | 1,200 | -1.58(-2.68%) |
Apr 14, 2014 | 58.86 | 59.25 | 58.85 | 58.85 | 2,257 | -0.15(-0.25%) |
Apr 11, 2014 | 57.93 | 59.16 | 57.93 | 59.00 | 0 | -0.04(-0.07%) |
Apr 10, 2014 | 60.83 | 61.01 | 59.04 | 59.04 | 1,400 | -2.13(-3.48%) |
Apr 09, 2014 | 61.17 | 61.17 | 61.17 | 61.17 | 100 | -0.04(-0.07%) |
Apr 08, 2014 | 61.63 | 61.75 | 61.21 | 61.21 | 1,800 | -0.64(-1.03%) |
Apr 07, 2014 | 62.20 | 62.20 | 61.75 | 61.85 | 3,000 | -0.60(-0.96%) |
Apr 04, 2014 | 64.24 | 64.30 | 62.40 | 62.45 | 0 | -1.75(-2.73%) |
Apr 03, 2014 | 64.19 | 64.85 | 64.19 | 64.20 | 2,200 | +0.20(+0.31%) |
Apr 02, 2014 | 63.85 | 64.01 | 63.75 | 64.00 | 4,100 | +0.95(+1.51%) |
Apr 01, 2014 | 61.72 | 63.05 | 61.72 | 63.05 | 32,300 | +0.56(+0.90%) |
Mar 31, 2014 | 61.81 | 62.49 | 61.81 | 62.49 | 4,800 | +0.46(+0.74%) |
Mar 28, 2014 | 61.65 | 62.03 | 61.65 | 62.03 | 0 | +0.78(+1.27%) |
Mar 27, 2014 | 61.83 | 61.85 | 61.25 | 61.25 | 1,000 | -0.15(-0.24%) |
Mar 26, 2014 | 62.49 | 62.49 | 61.40 | 61.40 | 1,100 | -1.30(-2.07%) |
Mar 25, 2014 | 62.51 | 62.70 | 62.51 | 62.70 | 500 | +0.55(+0.88%) |
Mar 24, 2014 | 62.83 | 62.83 | 61.40 | 62.15 | 5,200 | -0.20(-0.32%) |
Mar 21, 2014 | 61.65 | 63.05 | 61.65 | 62.35 | 1,800 | +0.60(+0.97%) |
Mar 20, 2014 | 59.53 | 61.75 | 59.53 | 61.75 | 4,900 | +1.20(+1.98%) |
Mar 19, 2014 | 59.60 | 60.80 | 59.60 | 60.55 | 3,900 | +2.05(+3.50%) |
Mar 18, 2014 | 58.49 | 58.50 | 58.49 | 58.50 | 300 | +0.66(+1.14%) |
Mar 14, 2014 | 57.84 | 57.84 | 57.84 | 0 | -1.12(-1.90%) | |
Mar 13, 2014 | 59.86 | 59.86 | 58.96 | 58.96 | 5,400 | -1.04(-1.73%) |
Mar 12, 2014 | 58.54 | 60.00 | 58.54 | 60.00 | 25,800 | +0.85(+1.44%) |
Mar 11, 2014 | 59.60 | 59.62 | 59.15 | 59.15 | 12,000 | -0.30(-0.50%) |
Mar 10, 2014 | 59.57 | 59.57 | 59.45 | 59.45 | 300 | +0.56(+0.95%) |
Mar 06, 2014 | 58.89 | 58.89 | 58.89 | 0 | +0.64(+1.10%) | |
Mar 05, 2014 | 57.80 | 58.31 | 57.80 | 58.25 | 31,400 | +0.80(+1.39%) |
Mar 04, 2014 | 57.38 | 57.45 | 57.38 | 57.45 | 5,200 | +0.46(+0.81%) |
Mar 03, 2014 | 57.03 | 57.03 | 56.99 | 56.99 | 12,200 | -0.53(-0.92%) |
Feb 27, 2014 | 57.52 | 57.52 | 57.52 | 57.52 | 4,000 | -0.24(-0.42%) |
Feb 26, 2014 | 55.96 | 58.10 | 55.96 | 57.76 | 40,900 | +0.91(+1.60%) |
Feb 25, 2014 | 56.58 | 57.04 | 56.58 | 56.85 | 12,900 | -0.55(-0.96%) |
Feb 24, 2014 | 57.40 | 57.40 | 56.58 | 57.40 | 1,100 | +0.82(+1.45%) |
Feb 21, 2014 | 56.18 | 56.58 | 56.18 | 56.58 | 0 | +0.37(+0.66%) |
Feb 20, 2014 | 56.21 | 56.21 | 55.90 | 56.21 | 37,300 | -0.75(-1.32%) |
Feb 19, 2014 | 56.96 | 56.96 | 56.96 | 56.96 | 12,700 | -0.70(-1.22%) |
Feb 18, 2014 | 57.66 | 57.66 | 57.66 | 57.66 | 45,000 | +0.16(+0.28%) |
Feb 14, 2014 | 57.50 | 57.50 | 57.50 | 0 | -0.55(-0.95%) | |
Feb 13, 2014 | 54.46 | 58.05 | 54.46 | 58.05 | 19,400 | +3.40(+6.22%) |
Feb 11, 2014 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | +1.87(+3.54%) |
Feb 10, 2014 | 52.65 | 52.78 | 52.62 | 52.78 | 500 | +0.35(+0.67%) |
Feb 07, 2014 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.24(+0.46%) |
Feb 06, 2014 | 52.19 | 52.19 | 52.19 | 52.19 | 100 | +0.45(+0.87%) |
Feb 05, 2014 | 51.36 | 51.74 | 51.36 | 51.74 | 25,200 | -0.35(-0.67%) |
Feb 04, 2014 | 51.57 | 52.09 | 51.57 | 52.09 | 400 | +0.11(+0.21%) |
Feb 03, 2014 | 51.83 | 51.98 | 51.83 | 51.98 | 20,400 | +0.14(+0.27%) |
Jan 31, 2014 | 51.84 | 51.84 | 51.84 | 51.84 | 0 | -0.90(-1.71%) |
Jan 28, 2014 | 52.74 | 52.74 | 52.74 | 0 | +0.06(+0.11%) | |
Jan 27, 2014 | 53.10 | 53.10 | 52.68 | 52.68 | 300 | -1.27(-2.35%) |
Jan 24, 2014 | 54.16 | 54.16 | 53.95 | 53.95 | 0 | -1.16(-2.10%) |
Jan 22, 2014 | 55.11 | 55.11 | 55.11 | 0 | +0.46(+0.84%) | |
Jan 17, 2014 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | -0.96(-1.73%) |
Jan 15, 2014 | 55.61 | 55.61 | 55.61 | 55.61 | 0 | +0.93(+1.70%) |
Jan 14, 2014 | 54.47 | 54.83 | 54.47 | 54.68 | 25,500 | -0.43(-0.78%) |
Jan 13, 2014 | 55.11 | 55.11 | 55.11 | 55.11 | 100 | +0.72(+1.32%) |
Jan 08, 2014 | 54.39 | 54.39 | 54.39 | 54.39 | 6,250 | -0.71(-1.29%) |
Jan 02, 2014 | 55.10 | 55.10 | 55.10 | 0 | +0.05(+0.09%) | |
Dec 30, 2013 | 55.05 | 55.05 | 55.05 | 0 | +0.41(+0.75%) | |
Dec 24, 2013 | 54.64 | 54.64 | 54.64 | 5,100 | +0.14(+0.26%) | |
Dec 23, 2013 | 53.57 | 54.50 | 53.57 | 54.50 | 41,100 | +0.50(+0.93%) |
Dec 20, 2013 | 53.16 | 54.00 | 53.16 | 54.00 | 0 | +0.93(+1.75%) |
Dec 19, 2013 | 53.06 | 53.07 | 52.94 | 53.07 | 61,400 | +0.23(+0.44%) |
Dec 18, 2013 | 52.84 | 52.84 | 52.84 | 52.84 | 200 | -0.06(-0.11%) |
Dec 13, 2013 | 52.90 | 52.90 | 52.90 | 0 | +0.47(+0.90%) | |
Dec 12, 2013 | 52.29 | 52.43 | 52.29 | 52.43 | 53,450 | -0.52(-0.98%) |
Dec 11, 2013 | 52.56 | 52.97 | 52.56 | 52.95 | 17,400 | -0.10(-0.19%) |
Dec 10, 2013 | 53.05 | 53.05 | 53.05 | 53.05 | 100 | -0.01(-0.02%) |
Dec 06, 2013 | 53.06 | 53.06 | 53.06 | 0 | +0.31(+0.59%) | |
Dec 04, 2013 | 52.75 | 52.75 | 52.75 | 0 | -0.70(-1.31%) | |
Dec 03, 2013 | 53.57 | 53.57 | 53.45 | 53.45 | 20,100 | -0.39(-0.73%) |
Dec 02, 2013 | 54.11 | 54.11 | 53.57 | 53.84 | 22,300 | -0.61(-1.12%) |
Nov 27, 2013 | 54.45 | 54.45 | 54.45 | 20,000 | -0.18(-0.33%) | |
Nov 26, 2013 | 53.80 | 54.63 | 53.79 | 54.63 | 46,200 | +0.87(+1.62%) |
Nov 25, 2013 | 53.76 | 53.76 | 53.76 | 53.76 | 10,100 | -0.22(-0.41%) |
Nov 21, 2013 | 53.98 | 53.98 | 53.98 | 53.98 | 9,700 | +1.04(+1.96%) |
Nov 20, 2013 | 52.94 | 52.94 | 52.94 | 52.94 | 4,100 | +0.09(+0.17%) |
Nov 19, 2013 | 52.85 | 52.85 | 52.85 | 52.85 | 100 | -1.00(-1.86%) |
Nov 18, 2013 | 54.91 | 54.91 | 53.85 | 53.85 | 1,100 | -1.00(-1.82%) |
Nov 15, 2013 | 55.74 | 55.74 | 54.54 | 54.85 | 36,400 | -0.83(-1.49%) |
Nov 14, 2013 | 56.38 | 56.38 | 55.54 | 55.68 | 47,800 | +0.70(+1.28%) |
Nov 13, 2013 | 54.95 | 54.98 | 54.95 | 54.98 | 200 | +0.03(+0.05%) |
Nov 12, 2013 | 55.25 | 55.25 | 54.95 | 54.95 | 10,400 | -0.76(-1.36%) |
Nov 11, 2013 | 55.05 | 55.73 | 55.00 | 55.71 | 37,043 | +0.90(+1.64%) |
Nov 08, 2013 | 53.81 | 54.81 | 53.81 | 54.81 | 32,800 | -0.14(-0.25%) |
Nov 07, 2013 | 54.60 | 54.95 | 54.60 | 54.95 | 600 | -0.33(-0.59%) |
Nov 06, 2013 | 55.28 | 55.28 | 55.28 | 55.28 | 14,400 | +0.29(+0.52%) |
Nov 05, 2013 | 54.25 | 54.99 | 54.25 | 54.99 | 65,900 | -0.03(-0.05%) |
Nov 04, 2013 | 54.56 | 55.02 | 54.56 | 55.02 | 25,300 | -0.04(-0.07%) |
Nov 01, 2013 | 54.61 | 55.06 | 54.61 | 55.06 | 41,600 | -0.89(-1.59%) |
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%) | |
Aug 02, 2013 | 46.30 | 46.30 | 46.30 | 46.30 | 400 | +0.55(+1.20%) |
Jul 31, 2013 | 45.75 | 45.75 | 45.75 | 0 | -3.75(-7.58%) | |
Jul 11, 2013 | 49.50 | 49.50 | 49.50 | 0 | +0.50(+1.02%) | |
Jun 20, 2013 | 49.00 | 49.00 | 49.00 | 0 | -1.00(-2.00%) | |
Jun 06, 2013 | 50.00 | 50.00 | 50.00 | 0 | -0.75(-1.48%) | |
May 23, 2013 | 50.75 | 50.75 | 50.75 | 0 | -3.50(-6.45%) | |
May 17, 2013 | 54.25 | 54.25 | 54.25 | 0 | -0.50(-0.91%) | |
May 13, 2013 | 54.75 | 54.75 | 54.75 | 0 | +6.75(+14.06%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.