Financial News
Tokyo Electron Ltd (OP: TOELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
