Financial News
Tokyo Electron Ltd (OP: TOELF )
217.07
+5.27
(+2.49%)
Streaming Delayed Price
Updated: 12:34 PM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 54.52 | 54.52 | 54.52 | 54.52 | 7,500 | -10.69(-16.39%) |
| Apr 23, 2015 | 65.21 | 65.21 | 65.21 | 25,000 | -0.47(-0.72%) | |
| Apr 22, 2015 | 65.68 | 65.68 | 65.68 | 65.68 | 158 | -0.72(-1.08%) |
| Apr 21, 2015 | 66.40 | 66.40 | 66.40 | 66.40 | 5,000 | +1.51(+2.33%) |
| Apr 20, 2015 | 64.89 | 64.89 | 64.89 | 64.89 | 6,350 | +0.70(+1.09%) |
| Apr 17, 2015 | 64.19 | 64.19 | 64.19 | 64.19 | 123 | -2.49(-3.73%) |
| Apr 16, 2015 | 67.85 | 67.85 | 66.60 | 66.68 | 32,600 | -1.36(-2.00%) |
| Apr 14, 2015 | 68.04 | 68.04 | 68.04 | 0 | -0.76(-1.10%) | |
| Apr 10, 2015 | 68.80 | 68.80 | 68.80 | 0 | +1.36(+2.02%) | |
| Apr 07, 2015 | 67.44 | 67.44 | 67.44 | 0 | -3.04(-4.31%) | |
| Mar 30, 2015 | 70.48 | 70.48 | 70.48 | 0 | +1.08(+1.56%) | |
| Mar 27, 2015 | 69.40 | 69.40 | 69.40 | 69.40 | 10,600 | -0.05(-0.07%) |
| Mar 26, 2015 | 69.45 | 69.45 | 69.45 | 69.45 | 100 | -2.05(-2.87%) |
| Mar 25, 2015 | 73.38 | 73.38 | 71.50 | 71.50 | 200 | -2.50(-3.38%) |
| Mar 19, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.39(+0.52%) | |
| Mar 18, 2015 | 72.76 | 73.61 | 72.76 | 73.61 | 32,000 | -1.31(-1.74%) |
| Mar 16, 2015 | 74.92 | 74.92 | 74.92 | 0 | +3.42(+4.79%) | |
| Mar 10, 2015 | 71.50 | 71.50 | 71.50 | 0 | -1.66(-2.27%) | |
| Mar 09, 2015 | 73.16 | 73.16 | 73.16 | 73.16 | 50,000 | -0.64(-0.87%) |
| Mar 05, 2015 | 73.80 | 73.80 | 73.80 | 0 | +0.48(+0.65%) | |
| Mar 04, 2015 | 73.59 | 73.59 | 73.32 | 73.32 | 14,300 | -1.03(-1.39%) |
| Mar 03, 2015 | 76.28 | 76.28 | 74.35 | 74.35 | 18,838 | -3.13(-4.04%) |
| Mar 02, 2015 | 77.48 | 77.48 | 77.48 | 77.48 | 16,900 | +1.50(+1.97%) |
| Feb 27, 2015 | 75.98 | 75.98 | 75.98 | 75.98 | 40,100 | -1.42(-1.83%) |
| Feb 24, 2015 | 77.40 | 77.40 | 77.40 | 18,700 | +1.52(+2.00%) | |
| Feb 23, 2015 | 75.80 | 75.88 | 75.80 | 75.88 | 40,902 | -1.07(-1.39%) |
| Feb 20, 2015 | 76.61 | 77.20 | 76.61 | 76.95 | 21,450 | +0.27(+0.35%) |
| Feb 19, 2015 | 74.45 | 76.68 | 74.45 | 76.68 | 99,300 | +5.20(+7.27%) |
| Feb 17, 2015 | 71.48 | 71.48 | 71.48 | 0 | -0.49(-0.68%) | |
| Feb 13, 2015 | 71.97 | 71.97 | 71.97 | 0 | +0.87(+1.22%) | |
| Feb 12, 2015 | 71.80 | 71.80 | 71.10 | 71.10 | 49,000 | -1.20(-1.66%) |
| Feb 11, 2015 | 71.59 | 72.30 | 71.59 | 72.30 | 42,700 | +0.62(+0.86%) |
| Feb 10, 2015 | 69.91 | 71.68 | 69.91 | 71.68 | 16,550 | +1.48(+2.11%) |
| Feb 09, 2015 | 71.95 | 71.95 | 70.20 | 70.20 | 38,300 | -2.90(-3.97%) |
| Feb 06, 2015 | 73.03 | 73.20 | 73.03 | 73.10 | 15,100 | +2.04(+2.87%) |
| Feb 05, 2015 | 71.28 | 71.28 | 71.06 | 71.06 | 11,200 | +2.74(+4.01%) |
| Feb 02, 2015 | 68.32 | 68.32 | 68.32 | 0 | -2.47(-3.49%) | |
| Jan 30, 2015 | 70.79 | 70.79 | 70.79 | 70.79 | 100 | -2.03(-2.79%) |
| Jan 28, 2015 | 72.82 | 72.82 | 72.82 | 72.82 | 100 | -0.65(-0.88%) |
| Jan 21, 2015 | 73.47 | 73.47 | 73.47 | 0 | +1.24(+1.72%) | |
| Jan 20, 2015 | 72.23 | 72.23 | 72.23 | 72.23 | 12,000 | -0.81(-1.11%) |
| Jan 08, 2015 | 73.04 | 73.04 | 73.04 | 0 | +1.96(+2.76%) | |
| Jan 07, 2015 | 71.08 | 71.08 | 71.08 | 71.08 | 7,000 | -6.03(-7.82%) |
| Dec 29, 2014 | 77.11 | 77.11 | 77.11 | 0 | -0.45(-0.58%) | |
| Dec 23, 2014 | 77.56 | 77.56 | 77.56 | 0 | +0.98(+1.28%) | |
| Dec 19, 2014 | 76.58 | 76.58 | 76.58 | 0 | +0.93(+1.23%) | |
| Dec 18, 2014 | 73.19 | 75.65 | 73.19 | 75.65 | 141,500 | +2.90(+3.99%) |
| Dec 17, 2014 | 72.75 | 72.75 | 72.75 | 72.75 | 100 | +0.92(+1.28%) |
| Dec 16, 2014 | 71.83 | 71.83 | 71.83 | 71.83 | 100 | -1.14(-1.56%) |
| Dec 09, 2014 | 72.97 | 72.97 | 72.97 | 0 | -0.16(-0.22%) | |
| Dec 08, 2014 | 73.65 | 74.15 | 72.72 | 73.13 | 3,402 | -0.78(-1.05%) |
| Dec 05, 2014 | 72.66 | 73.91 | 72.66 | 73.91 | 36,300 | +0.52(+0.71%) |
| Dec 04, 2014 | 73.39 | 73.39 | 73.39 | 73.39 | 100 | -0.53(-0.72%) |
| Dec 03, 2014 | 71.95 | 73.92 | 71.95 | 73.92 | 28,200 | +3.50(+4.97%) |
| Dec 01, 2014 | 70.42 | 70.42 | 70.42 | 55,000 | +1.11(+1.60%) | |
| Nov 28, 2014 | 68.97 | 69.31 | 68.97 | 69.31 | 78,200 | -0.69(-0.99%) |
| Nov 26, 2014 | 70.00 | 70.00 | 70.00 | 0 | +3.42(+5.14%) | |
| Nov 25, 2014 | 66.58 | 66.58 | 66.58 | 66.58 | 100 | +0.00(+0.00%) |
| Nov 21, 2014 | 66.58 | 66.58 | 66.58 | 0 | +0.83(+1.26%) | |
| Nov 20, 2014 | 65.37 | 65.75 | 65.37 | 65.75 | 11,652 | -0.25(-0.38%) |
| Nov 18, 2014 | 66.00 | 66.00 | 66.00 | 0 | -0.60(-0.90%) | |
| Nov 17, 2014 | 66.51 | 66.60 | 66.51 | 66.60 | 200 | -1.03(-1.52%) |
| Nov 14, 2014 | 67.88 | 68.65 | 67.63 | 67.63 | 625 | -1.31(-1.90%) |
| Nov 13, 2014 | 68.94 | 68.94 | 68.94 | 68.94 | 199 | +4.38(+6.78%) |
| Nov 07, 2014 | 64.56 | 64.56 | 64.56 | 0 | -0.24(-0.37%) | |
| Nov 05, 2014 | 64.80 | 64.80 | 64.80 | 0 | +0.06(+0.09%) | |
| Oct 31, 2014 | 64.74 | 64.74 | 64.74 | 0 | +3.41(+5.56%) | |
| Oct 30, 2014 | 61.33 | 61.33 | 61.33 | 61.33 | 17,500 | -0.35(-0.57%) |
| Oct 29, 2014 | 61.67 | 61.68 | 61.67 | 61.68 | 50,100 | +0.37(+0.60%) |
| Oct 28, 2014 | 61.31 | 61.31 | 61.31 | 61.31 | 15,600 | +0.81(+1.34%) |
| Oct 27, 2014 | 59.51 | 59.75 | 59.75 | 60.50 | 32,800 | +0.75(+1.26%) |
| Oct 24, 2014 | 59.17 | 59.81 | 59.17 | 59.75 | 7,300 | -0.49(-0.81%) |
| Oct 23, 2014 | 60.24 | 60.24 | 60.24 | 60.24 | 11,100 | +0.02(+0.03%) |
| Oct 22, 2014 | 60.68 | 60.68 | 60.22 | 60.22 | 3,850 | +0.21(+0.35%) |
| Oct 21, 2014 | 59.31 | 60.01 | 59.31 | 60.01 | 55,100 | +1.46(+2.49%) |
| Oct 16, 2014 | 58.55 | 20,200 | +1.10(+1.91%) | |||
| Oct 15, 2014 | 56.35 | 57.45 | 55.40 | 57.45 | 9,500 | -0.37(-0.64%) |
| Oct 13, 2014 | 57.82 | 57.82 | 57.82 | 0 | -2.88(-4.74%) | |
| Oct 10, 2014 | 60.39 | 60.85 | 59.50 | 60.70 | 400 | -2.84(-4.47%) |
| Oct 08, 2014 | 63.54 | 63.54 | 63.54 | 0 | -1.92(-2.93%) | |
| Sep 29, 2014 | 65.46 | 65.46 | 65.46 | 0 | +0.01(+0.02%) | |
| Sep 25, 2014 | 65.45 | 65.45 | 65.45 | 0 | -0.13(-0.20%) | |
| Sep 23, 2014 | 65.58 | 65.58 | 65.58 | 0 | -2.94(-4.29%) | |
| Sep 18, 2014 | 68.52 | 68.52 | 68.52 | 23,300 | +0.64(+0.94%) | |
| Sep 17, 2014 | 68.14 | 68.14 | 67.88 | 67.88 | 27,918 | +0.23(+0.34%) |
| Sep 16, 2014 | 67.10 | 67.65 | 67.10 | 67.65 | 31,500 | -1.97(-2.83%) |
| Sep 05, 2014 | 69.62 | 69.62 | 69.62 | 0 | +0.08(+0.12%) | |
| Sep 04, 2014 | 69.54 | 69.54 | 69.54 | 69.54 | 18,250 | -0.71(-1.01%) |
| Sep 03, 2014 | 69.35 | 70.25 | 69.35 | 70.25 | 18,950 | +0.88(+1.27%) |
| Sep 02, 2014 | 69.37 | 69.37 | 69.37 | 69.37 | 13,525 | -0.24(-0.34%) |
| Aug 29, 2014 | 69.61 | 69.61 | 69.61 | 0 | +1.11(+1.62%) | |
| Aug 27, 2014 | 68.50 | 68.50 | 68.50 | 15,000 | +0.93(+1.38%) | |
| Aug 21, 2014 | 67.57 | 67.57 | 67.57 | 10 | -0.43(-0.64%) | |
| Aug 18, 2014 | 68.00 | 68.00 | 68.00 | 0 | -0.05(-0.07%) | |
| Aug 15, 2014 | 67.42 | 68.15 | 67.42 | 68.05 | 8,600 | +3.25(+5.02%) |
| Aug 11, 2014 | 64.80 | 64.80 | 64.80 | 0 | +1.64(+2.60%) | |
| Aug 08, 2014 | 62.71 | 63.16 | 62.71 | 63.16 | 1,200 | -0.98(-1.53%) |
| Aug 07, 2014 | 64.43 | 64.43 | 64.14 | 64.14 | 200 | -0.12(-0.19%) |
| Aug 06, 2014 | 64.26 | 64.26 | 64.26 | 64.26 | 100 | -0.59(-0.91%) |
| Aug 01, 2014 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | -0.59(-0.90%) |
| Jul 30, 2014 | 65.44 | 65.44 | 65.44 | 10 | +1.04(+1.61%) | |
| Jul 28, 2014 | 64.40 | 64.40 | 64.40 | 0 | +0.37(+0.58%) | |
| Jul 25, 2014 | 66.44 | 66.44 | 64.03 | 64.03 | 58,900 | -1.97(-2.98%) |
| Jul 23, 2014 | 67.44 | 67.44 | 66.00 | 66.00 | 76,300 | -2.05(-3.01%) |
| Jul 22, 2014 | 69.45 | 69.45 | 67.65 | 68.05 | 79,050 | -2.31(-3.29%) |
| Jul 21, 2014 | 70.03 | 70.36 | 70.03 | 70.36 | 5,400 | +0.17(+0.24%) |
| Jul 18, 2014 | 70.19 | 70.19 | 70.19 | 70.19 | 7,100 | -0.39(-0.55%) |
| Jul 17, 2014 | 70.58 | 70.58 | 70.58 | 70.58 | 5,200 | -0.12(-0.17%) |
| Jul 16, 2014 | 70.70 | 70.70 | 70.70 | 70.70 | 100 | +0.37(+0.53%) |
| Jul 11, 2014 | 70.33 | 70.33 | 70.33 | 0 | -1.35(-1.88%) | |
| Jul 09, 2014 | 71.68 | 71.68 | 71.68 | 46,000 | +1.38(+1.96%) | |
| Jul 08, 2014 | 70.30 | 70.30 | 70.30 | 70.30 | 25,100 | -0.15(-0.21%) |
| Jul 07, 2014 | 70.67 | 70.67 | 70.45 | 70.45 | 918 | +1.55(+2.25%) |
| Jul 02, 2014 | 68.90 | 68.90 | 68.90 | 0 | -0.07(-0.10%) | |
| Jul 01, 2014 | 68.98 | 68.98 | 68.97 | 68.97 | 14,300 | +0.34(+0.49%) |
| Jun 30, 2014 | 68.13 | 68.63 | 68.05 | 68.63 | 36,300 | +0.81(+1.20%) |
| Jun 27, 2014 | 67.77 | 67.82 | 67.77 | 67.82 | 38,300 | -2.33(-3.32%) |
| Jun 23, 2014 | 70.15 | 70.15 | 70.15 | 0 | +0.08(+0.11%) | |
| Jun 20, 2014 | 69.92 | 70.07 | 69.92 | 70.07 | 38,750 | +0.71(+1.03%) |
| Jun 19, 2014 | 69.36 | 69.36 | 69.36 | 69.36 | 300 | +0.26(+0.38%) |
| Jun 17, 2014 | 69.10 | 69.10 | 69.10 | 0 | +1.18(+1.74%) | |
| Jun 13, 2014 | 67.92 | 67.92 | 67.92 | 0 | +0.92(+1.37%) | |
| Jun 12, 2014 | 67.40 | 67.40 | 67.00 | 67.00 | 312 | -0.25(-0.37%) |
| Jun 11, 2014 | 67.25 | 67.25 | 67.25 | 67.25 | 15,300 | +0.55(+0.82%) |
| Jun 10, 2014 | 66.70 | 66.70 | 66.70 | 66.70 | 100 | +0.43(+0.65%) |
| Jun 05, 2014 | 66.27 | 66.27 | 66.27 | 66.27 | 53,300 | +0.61(+0.93%) |
| Jun 04, 2014 | 64.85 | 65.66 | 64.85 | 65.66 | 44,400 | +2.20(+3.47%) |
| Jun 03, 2014 | 62.60 | 64.00 | 62.60 | 63.46 | 14,876 | +1.81(+2.94%) |
| Jun 02, 2014 | 61.65 | 61.65 | 61.65 | 61.65 | 200 | +1.00(+1.65%) |
| May 30, 2014 | 60.65 | 60.65 | 60.65 | 60.65 | 7,113 | -0.80(-1.30%) |
| May 27, 2014 | 61.45 | 61.45 | 61.45 | 0 | +0.51(+0.84%) | |
| May 22, 2014 | 60.94 | 60.94 | 60.94 | 0 | +0.14(+0.23%) | |
| May 20, 2014 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | -0.64(-1.04%) |
| May 19, 2014 | 61.44 | 61.44 | 61.44 | 61.44 | 3,000 | +0.24(+0.40%) |
| May 16, 2014 | 58.84 | 61.20 | 58.84 | 61.20 | 33,600 | +4.35(+7.65%) |
| May 15, 2014 | 57.22 | 57.22 | 56.85 | 56.85 | 1,087 | -1.40(-2.40%) |
| May 13, 2014 | 58.25 | 58.25 | 58.25 | 0 | -0.70(-1.19%) | |
| May 09, 2014 | 58.95 | 58.95 | 58.95 | 0 | -0.61(-1.02%) | |
| May 08, 2014 | 58.26 | 59.56 | 58.26 | 59.56 | 1,100 | +1.56(+2.69%) |
| May 07, 2014 | 57.59 | 58.00 | 57.38 | 58.00 | 41,963 | +0.29(+0.50%) |
| May 06, 2014 | 56.40 | 57.71 | 56.40 | 57.71 | 10,300 | +0.35(+0.61%) |
| May 05, 2014 | 57.36 | 57.36 | 57.36 | 57.36 | 100 | -0.01(-0.02%) |
| May 02, 2014 | 57.37 | 57.38 | 57.37 | 57.37 | 300 | -0.38(-0.66%) |
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.
