Financial News
Tokyo Electron Ltd (OP: TOELF )
222.10
-1.22
(-0.55%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 152.98 | 152.98 | 152.98 | 0 | -3.06(-1.96%) | |
| Apr 29, 2019 | 156.04 | 156.04 | 156.04 | 156.04 | 100 | -0.57(-0.36%) |
| Apr 24, 2019 | 156.61 | 156.61 | 156.61 | 0 | -4.52(-2.81%) | |
| Apr 23, 2019 | 158.00 | 158.00 | 161.13 | 3,000 | +3.13(+1.98%) | |
| Apr 17, 2019 | 158.00 | 158.00 | 158.00 | 0 | +1.51(+0.96%) | |
| Apr 15, 2019 | 156.49 | 156.49 | 156.49 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 156.49 | 156.49 | 156.49 | 0 | +0.57(+0.37%) | |
| Apr 09, 2019 | 156.00 | 156.00 | 155.92 | 155.92 | 800 | -1.58(-1.00%) |
| Apr 08, 2019 | 157.50 | 157.50 | 157.50 | 157.50 | 40 | -0.25(-0.16%) |
| Apr 03, 2019 | 157.75 | 157.75 | 157.75 | 0 | +9.50(+6.41%) | |
| Apr 01, 2019 | 148.25 | 148.25 | 148.25 | 0 | +5.00(+3.49%) | |
| Mar 29, 2019 | 143.25 | 143.25 | 143.25 | 143.25 | 100 | -2.17(-1.49%) |
| Mar 22, 2019 | 145.42 | 145.42 | 145.42 | 0 | +2.04(+1.42%) | |
| Mar 21, 2019 | 143.38 | 143.38 | 143.38 | 143.38 | 100 | +3.63(+2.60%) |
| Mar 20, 2019 | 139.75 | 139.75 | 139.75 | 139.75 | 100 | +0.00(+0.00%) |
| Mar 18, 2019 | 139.75 | 139.75 | 139.75 | 0 | +0.90(+0.65%) | |
| Mar 15, 2019 | 137.75 | 138.85 | 137.75 | 138.85 | 200 | +3.84(+2.84%) |
| Mar 14, 2019 | 133.75 | 135.01 | 133.75 | 135.01 | 400 | +1.68(+1.26%) |
| Mar 13, 2019 | 133.33 | 133.33 | 133.33 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 133.33 | 133.33 | 133.33 | 0 | -3.49(-2.55%) | |
| Mar 06, 2019 | 136.82 | 136.82 | 136.82 | 0 | -3.18(-2.27%) | |
| Feb 27, 2019 | 140.00 | 140.00 | 140.00 | 0 | -4.42(-3.06%) | |
| Feb 14, 2019 | 144.42 | 144.42 | 144.42 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 144.42 | 144.42 | 144.42 | 0 | +2.92(+2.06%) | |
| Feb 06, 2019 | 142.89 | 142.89 | 141.50 | 141.50 | 26 | +1.35(+0.96%) |
| Feb 05, 2019 | 140.15 | 140.15 | 140.15 | 140.15 | 75 | +0.00(+0.00%) |
| Feb 01, 2019 | 140.15 | 140.15 | 140.15 | 140.15 | 75 | -5.60(-3.84%) |
| Jan 31, 2019 | 145.75 | 145.75 | 145.75 | 145.75 | 1,300 | +2.75(+1.92%) |
| Jan 30, 2019 | 143.00 | 143.00 | 143.00 | 143.00 | 200 | +3.08(+2.20%) |
| Jan 28, 2019 | 139.92 | 139.92 | 139.92 | 0 | -0.08(-0.06%) | |
| Jan 25, 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | +3.41(+2.50%) |
| Jan 24, 2019 | 135.40 | 136.59 | 135.40 | 136.59 | 2,375 | +6.84(+5.27%) |
| Jan 23, 2019 | 129.75 | 129.75 | 129.75 | 129.75 | 1,000 | -1.50(-1.14%) |
| Jan 18, 2019 | 131.25 | 131.25 | 131.25 | 0 | +4.50(+3.55%) | |
| Jan 15, 2019 | 126.75 | 126.75 | 126.75 | 0 | +7.00(+5.85%) | |
| Jan 09, 2019 | 119.75 | 119.75 | 119.75 | 0 | +8.80(+7.93%) | |
| Jan 04, 2019 | 110.95 | 110.95 | 110.95 | 0 | -3.55(-3.10%) | |
| Jan 03, 2019 | 114.50 | 114.50 | 114.50 | 114.50 | 4,145 | +3.61(+3.26%) |
| Dec 28, 2018 | 110.89 | 110.89 | 110.89 | 0 | -1.74(-1.54%) | |
| Dec 26, 2018 | 112.63 | 112.63 | 112.63 | 0 | +3.77(+3.46%) | |
| Dec 20, 2018 | 108.86 | 108.86 | 108.86 | 0 | -4.42(-3.90%) | |
| Dec 19, 2018 | 118.61 | 118.61 | 113.28 | 1,050 | -5.33(-4.49%) | |
| Dec 18, 2018 | 120.18 | 120.18 | 118.61 | 118.61 | 603 | +1.10(+0.94%) |
| Dec 17, 2018 | 117.51 | 117.51 | 117.51 | 117.51 | 530 | -20.15(-14.64%) |
| Dec 11, 2018 | 137.66 | 137.66 | 137.66 | 0 | +0.00(+0.00%) | |
| Dec 07, 2018 | 137.66 | 137.66 | 137.66 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 137.66 | 137.66 | 137.66 | 0 | -3.24(-2.30%) | |
| Nov 29, 2018 | 140.90 | 140.90 | 140.90 | 140.90 | 91 | +11.42(+8.82%) |
| Nov 23, 2018 | 129.48 | 129.48 | 129.48 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 129.48 | 129.48 | 129.48 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 129.11 | 129.48 | 129.11 | 129.48 | 387 | -1.27(-0.97%) |
| Nov 19, 2018 | 130.75 | 130.75 | 130.75 | 130.75 | 4,325 | -4.55(-3.36%) |
| Nov 14, 2018 | 135.30 | 135.30 | 135.30 | 0 | +1.56(+1.17%) | |
| Nov 13, 2018 | 133.74 | 133.74 | 133.74 | 133.74 | 60 | -3.68(-2.68%) |
| Nov 12, 2018 | 137.42 | 137.42 | 137.42 | 2,100 | +0.00(+0.00%) | |
| Nov 07, 2018 | 137.42 | 137.42 | 137.42 | 0 | +0.20(+0.15%) | |
| Nov 05, 2018 | 137.22 | 137.22 | 137.22 | 0 | +2.97(+2.21%) | |
| Nov 01, 2018 | 134.25 | 134.25 | 134.25 | 0 | -2.11(-1.55%) | |
| Oct 31, 2018 | 136.36 | 136.36 | 136.36 | 136.36 | 100 | +0.36(+0.26%) |
| Oct 30, 2018 | 134.44 | 136.00 | 134.44 | 136.00 | 4,075 | +10.48(+8.35%) |
| Oct 29, 2018 | 128.57 | 128.75 | 125.52 | 125.52 | 22,725 | -0.93(-0.74%) |
| Oct 24, 2018 | 126.45 | 126.45 | 126.45 | 0 | -4.19(-3.21%) | |
| Oct 18, 2018 | 130.64 | 130.64 | 130.64 | 0 | -1.84(-1.39%) | |
| Oct 16, 2018 | 132.48 | 132.48 | 132.48 | 0 | +2.28(+1.75%) | |
| Oct 15, 2018 | 130.00 | 130.20 | 130.00 | 130.20 | 318 | +1.20(+0.93%) |
| Oct 12, 2018 | 129.00 | 129.00 | 129.00 | 129.00 | 100 | +1.70(+1.34%) |
| Oct 11, 2018 | 127.30 | 127.30 | 127.30 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 128.25 | 128.25 | 127.30 | 127.30 | 800 | -2.61(-2.01%) |
| Oct 09, 2018 | 129.91 | 129.91 | 129.91 | 129.91 | 2 | -2.84(-2.14%) |
| Oct 05, 2018 | 132.75 | 132.75 | 132.75 | 0 | -2.50(-1.85%) | |
| Oct 04, 2018 | 135.86 | 135.86 | 135.25 | 135.25 | 497 | -5.85(-4.15%) |
| Oct 02, 2018 | 141.10 | 141.10 | 141.10 | 0 | -3.53(-2.44%) | |
| Sep 27, 2018 | 144.63 | 144.63 | 144.63 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 144.63 | 144.63 | 144.63 | 2,100 | +0.00(+0.00%) | |
| Sep 19, 2018 | 144.63 | 144.63 | 144.63 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 144.63 | 144.63 | 144.63 | 0 | -0.62(-0.43%) | |
| Sep 14, 2018 | 145.25 | 145.25 | 145.25 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 145.25 | 145.25 | 145.25 | 145.25 | 8,540 | -2.00(-1.36%) |
| Sep 12, 2018 | 146.49 | 147.25 | 146.49 | 147.25 | 900 | -3.50(-2.32%) |
| Sep 07, 2018 | 150.75 | 150.75 | 150.75 | 0 | -7.25(-4.59%) | |
| Sep 06, 2018 | 161.25 | 161.25 | 158.00 | 158.00 | 3,550 | -3.82(-2.36%) |
| Sep 05, 2018 | 164.52 | 164.52 | 161.82 | 161.82 | 200 | -4.12(-2.48%) |
| Aug 22, 2018 | 165.94 | 165.94 | 165.94 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 165.94 | 165.94 | 165.94 | 0 | +1.35(+0.82%) | |
| Aug 17, 2018 | 165.00 | 165.00 | 164.59 | 164.59 | 200 | +0.46(+0.28%) |
| Aug 13, 2018 | 164.13 | 164.13 | 164.13 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 173.00 | 173.00 | 173.00 | 173.00 | 600 | +3.25(+1.91%) |
| Jul 26, 2018 | 169.75 | 169.75 | 169.75 | 0 | +1.25(+0.74%) | |
| Jul 24, 2018 | 168.50 | 168.50 | 168.50 | 0 | -0.56(-0.33%) | |
| Jul 18, 2018 | 169.06 | 169.06 | 169.06 | 0 | +2.57(+1.54%) | |
| Jul 11, 2018 | 166.49 | 166.49 | 166.49 | 0 | +2.99(+1.83%) | |
| Jul 06, 2018 | 163.50 | 163.50 | 163.50 | 0 | +4.12(+2.59%) | |
| Jul 05, 2018 | 159.38 | 159.38 | 159.38 | 159.38 | 80,400 | -11.87(-6.93%) |
| Jun 28, 2018 | 171.25 | 171.25 | 171.25 | 0 | +3.25(+1.93%) | |
| Jun 25, 2018 | 168.00 | 168.00 | 168.00 | 0 | -18.37(-9.86%) | |
| Jun 13, 2018 | 186.37 | 186.37 | 186.37 | 0 | +1.12(+0.60%) | |
| Jun 12, 2018 | 185.25 | 185.25 | 185.25 | 185.25 | 10 | -5.98(-3.13%) |
| Jun 07, 2018 | 191.23 | 191.23 | 191.23 | 0 | +1.77(+0.93%) | |
| Jun 01, 2018 | 189.46 | 189.46 | 189.46 | 0 | +0.46(+0.24%) | |
| May 21, 2018 | 189.00 | 189.00 | 189.00 | 0 | -7.15(-3.65%) | |
| May 16, 2018 | 196.15 | 196.15 | 196.15 | 0 | +1.29(+0.66%) | |
| May 15, 2018 | 195.35 | 195.35 | 194.86 | 194.86 | 8,436 | -0.64(-0.33%) |
| May 10, 2018 | 195.50 | 195.50 | 195.50 | 0 | +1.54(+0.79%) | |
| May 09, 2018 | 193.00 | 193.96 | 193.00 | 193.96 | 2 | -0.45(-0.23%) |
| May 08, 2018 | 194.41 | 194.41 | 194.41 | 194.41 | 1 | +4.16(+2.19%) |
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.
