Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Tokyo Electron Limited (TOELY)

76.75
+2.84
+(3.84%)
At close: May 7 at 3:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202575.2078.2375.2076.7576.75157,100
May 6, 202573.0174.6173.0173.9173.9184,200
May 5, 202571.7876.1571.7874.5674.56103,700
May 2, 202572.9674.9972.2173.9973.99134,800
May 1, 202573.0074.7873.0073.4773.47193,600
Apr 30, 202573.8075.4873.7274.9074.9061,000
Apr 29, 202573.0175.5373.0175.2975.2964,700
Apr 28, 202573.5175.8973.3075.1875.18100,700
Apr 25, 202573.5076.3773.5074.5274.52124,600
Apr 24, 202571.6073.2971.4273.2973.29121,000
Apr 23, 202567.3471.0667.3469.3269.32165,700
Apr 22, 202568.6469.6866.8569.1869.18401,900
Apr 21, 202568.9069.0667.9568.8068.80286,300
Apr 17, 202568.0070.4068.0069.3369.33100,900
Apr 16, 202571.0371.0367.8868.8568.85138,900
Apr 15, 202570.6071.1969.9270.6970.69158,700
Apr 14, 202571.7671.7668.6070.1370.13232,800
Apr 11, 202566.7168.7866.1668.5668.56260,000
Apr 10, 202565.5467.4062.1863.8963.89257,300
Apr 9, 202558.1768.0158.1767.4667.46264,000
Apr 8, 202566.5066.5060.5961.6261.62255,000
Apr 7, 202559.3564.4658.5061.0661.06286,900
Apr 4, 202562.5064.0059.8060.6660.66268,600
Apr 3, 202566.8068.2065.3065.3365.33172,000
Apr 2, 202568.9069.9968.0069.8869.88118,700
Apr 1, 202568.2568.3666.2168.2768.27157,300
Mar 31, 202568.5068.5066.5168.4568.45146,700
Mar 28, 202572.0072.2469.3570.5870.58157,700
Mar 27, 202571.3974.9971.3973.3373.3383,300
Mar 26, 202577.7977.7973.7673.7673.7670,600
Mar 25, 202576.0076.0074.3574.6774.67109,200
Mar 24, 202572.0674.9372.0674.6874.68110,900
Mar 21, 202572.6075.3972.6074.3374.3399,800
Mar 20, 202573.0175.5673.0174.4074.4055,700
Mar 19, 202572.0075.2372.0074.6174.61288,800
Mar 18, 202572.3574.6472.3574.0774.0799,200
Mar 17, 202574.2575.1873.3075.0575.05120,000
Mar 14, 202572.7173.9872.7173.6473.6492,400
Mar 13, 202572.0072.4571.3472.0972.09110,500
Mar 12, 202572.4273.6371.9472.7172.71178,800
Mar 11, 202571.7172.1270.7571.2571.25365,800
Mar 10, 202570.0571.8670.0571.0071.00216,900
Mar 7, 202571.0672.4770.4872.2072.20211,200
Mar 6, 202572.2372.7871.1771.5771.57177,100
Mar 5, 202571.5375.3071.5375.0875.0884,400
Mar 4, 202573.0075.8472.7774.2774.27152,100
Mar 3, 202572.8275.4872.4572.5172.51124,500
Feb 28, 202574.3574.8372.8874.3374.33116,100
Feb 27, 202576.8077.2575.1775.1975.1981,900
Feb 26, 202577.9978.1676.5277.3277.32107,200
Feb 25, 202578.4280.6078.4279.9079.9054,400
Feb 24, 202582.7884.2382.0782.1382.1362,300
Feb 21, 202584.2184.6483.2183.5983.5945,300
Feb 20, 202585.0085.0082.4584.1584.15133,100
Feb 19, 202584.0086.5784.0086.5786.57149,100
Feb 18, 202582.6682.9982.3782.6982.6968,200
Feb 14, 202581.0981.6380.9480.9980.9980,200
Feb 13, 202581.5483.2081.5482.8182.81111,600
Feb 12, 202581.3882.9381.3882.5282.52268,400
Feb 11, 202583.0085.9183.0084.5484.5460,200
Feb 10, 202583.1085.0683.1084.8984.89106,500
Feb 7, 202585.5085.5082.6182.7682.76149,900
Feb 6, 202584.9688.3484.9688.3488.3460,300
Feb 5, 202585.5086.4985.0986.0586.05177,000
Feb 4, 202582.2686.0082.2685.2185.21110,100
Feb 3, 202583.7585.0083.4684.5984.59114,400
Jan 31, 202585.3086.9083.5184.4884.48152,100
Jan 30, 202582.5884.2881.8583.0283.02131,600
Jan 29, 202578.8580.9878.8579.1779.17146,700
Jan 28, 202579.1580.2977.9780.2980.29204,600
Jan 27, 202580.5082.0080.5080.9980.99248,200
Jan 24, 202587.7989.0187.0687.6187.61158,300
Jan 23, 202587.4887.4886.3286.9986.99111,900
Jan 22, 202590.0090.0086.7988.4588.45235,900
Jan 21, 202584.8387.8384.8387.7987.79336,300
Jan 17, 202586.0086.7185.9986.6186.61109,300
Jan 16, 202586.8087.3385.0086.1286.12294,100
Jan 15, 202583.0083.8282.6183.4583.45179,900
Jan 14, 202583.1583.5482.3283.0883.08189,400
Jan 13, 202582.5884.4682.5883.8483.84152,100
Jan 10, 202586.5086.5084.0084.8184.8187,100
Jan 8, 202585.8486.8385.5886.7786.77123,100
Jan 7, 202588.8088.8083.8084.1284.12181,900
Jan 6, 202578.1380.0878.1379.4579.45184,600
Jan 3, 202575.9477.2775.8577.2777.27153,400
Jan 2, 202574.5177.3574.5175.5575.55143,600
Dec 31, 202474.5176.5874.5175.4975.4965,700
Dec 30, 202474.3777.4574.3776.7376.73129,400
Dec 27, 202476.7277.1275.7576.8276.82134,700
Dec 26, 202475.9176.1475.1076.1476.1482,300
Dec 24, 202474.5577.5374.5575.9275.9275,600
Dec 23, 202474.4675.9874.3375.9875.98175,900
Dec 20, 202471.9976.4571.9975.6875.68112,300
Dec 19, 202473.7675.3973.7674.2574.25135,600
Dec 18, 202478.0078.6174.7075.1475.14131,600
Dec 17, 202478.1979.7677.0777.0777.07152,500
Dec 16, 202478.0078.0075.6977.4377.43216,800
Dec 13, 202478.1678.7177.7978.0478.04181,700
Dec 12, 202482.0082.0079.6280.0280.02151,800
Dec 11, 202482.5982.7281.4682.2582.25185,600
Dec 10, 202480.7681.3879.6279.6479.64141,300
Dec 9, 202479.7180.0078.4178.5078.50114,900
Dec 6, 202480.2780.7379.9380.7380.73100,100
Dec 5, 202479.8181.9879.8179.9979.99208,000
Dec 4, 202483.6283.6282.6083.2483.2490,000
Dec 3, 202483.5083.5081.3382.1882.18121,200
Dec 2, 202479.0080.9976.4280.3780.37315,100
Nov 29, 202479.6879.6877.0078.2278.22116,900
Nov 27, 202471.2075.5971.2072.3572.35137,800
Nov 26, 202474.0974.9872.4772.6572.65148,400
Nov 25, 202473.0077.1773.0074.7474.74185,100
Nov 22, 202471.1174.2071.1172.0972.09146,200
Nov 21, 202471.0073.2970.1071.1071.10176,600
Nov 20, 202469.8669.9069.0069.2869.28160,200
Nov 19, 202470.0470.9069.7470.3670.36179,400
Nov 18, 202469.5771.3869.5771.0971.09203,300
Nov 15, 202469.6371.0068.8369.2669.26237,700
Nov 14, 202472.2072.7271.1871.7071.70194,500
Nov 13, 202471.5474.9771.5473.4673.46215,100
Nov 12, 202478.1078.2576.5076.6076.60192,100
Nov 11, 202476.5376.6774.0274.0274.02214,500
Nov 8, 202473.3276.1973.3275.0975.09107,900
Nov 7, 202475.0076.4575.0076.4576.45117,300
Nov 6, 202479.7579.7575.6376.9976.99154,200
Nov 5, 202475.8477.2675.7176.6776.67162,100
Nov 4, 202474.5275.5574.4674.4674.46115,800
Nov 1, 202474.4075.1574.3474.9074.90125,500
Oct 31, 202474.9575.5373.7874.4774.47124,700
Oct 30, 202477.8079.1077.7477.9077.90132,800
Oct 29, 202477.9480.1677.7279.4279.42145,200
Oct 28, 202475.6277.8375.6277.5077.50255,300
Oct 25, 202475.8577.8575.0077.2577.25141,000
Oct 24, 202474.5076.7774.5076.7176.71213,100
Oct 23, 202474.0074.6473.0273.8773.87154,800
Oct 22, 202474.5376.3174.0076.1576.1577,700
Oct 21, 202476.9879.5676.9878.7978.79131,700
Oct 18, 202478.7879.3078.6879.3079.30106,800
Oct 17, 202479.0481.3979.0479.7279.72251,100
Oct 16, 202482.8082.8081.1881.5481.54201,400
Oct 15, 202488.2090.1782.5083.4183.41364,900
Oct 14, 202486.0088.2786.0087.8687.8674,200
Oct 11, 202486.4786.9586.0986.7986.7964,600
Oct 10, 202487.2087.2084.4685.9385.9373,100
Oct 9, 202486.8687.9086.5687.6787.6779,900
Oct 8, 202486.2187.5786.2187.2587.2578,100
Oct 7, 202485.5687.0685.5686.3786.37209,500
Oct 4, 202488.0688.0687.0287.8487.8472,000
Oct 3, 202487.1088.7986.9088.0188.0188,600
Oct 2, 202487.9489.9586.9489.1089.10146,300
Oct 1, 202490.1190.1387.0188.8388.83155,200
Sep 30, 202488.4390.4088.0088.8388.8374,100
Sep 27, 202490.0091.7688.4990.4990.49288,600
Sep 26, 202490.4393.0089.3093.0093.00652,000
Sep 25, 202483.9284.9083.5484.2484.2489,100
Sep 24, 202482.0084.5082.0084.1184.11123,000
Sep 23, 202487.3887.3885.1185.4785.4744,600
Sep 20, 202486.3486.3483.9484.8484.84153,200
Sep 19, 202482.0084.2982.0083.3583.35223,000
Sep 18, 202479.3780.3878.7279.2479.2491,200
Sep 17, 202480.6181.4079.5780.2480.2493,600
Sep 16, 202484.9084.9082.9383.5783.57184,300
Sep 13, 202483.5185.7083.2284.3384.33290,000
Sep 12, 202480.9283.0479.1582.5082.50304,400
Sep 11, 202479.9882.0378.3682.0082.00242,100
Sep 10, 202478.6879.9976.6178.5078.50282,200
Sep 9, 202474.6975.5473.8975.1875.18247,300
Sep 6, 202476.2177.9973.1173.6473.64138,300
Sep 5, 202478.3979.9678.1679.4579.45138,100
Sep 4, 202480.0080.4578.4078.9878.98121,200
Sep 3, 202487.0087.0080.8181.0381.03143,300
Aug 30, 202489.5690.1988.9389.6389.6392,400
Aug 29, 202489.2091.0688.2688.4588.4594,600
Aug 28, 202490.3090.5588.2088.7688.7652,700
Aug 27, 202488.1891.3888.1890.0190.01102,000
Aug 26, 202491.3992.2689.7390.0690.0682,200
Aug 23, 202492.0095.1792.0094.8494.8472,100
Aug 22, 202493.8496.2592.7793.0593.0565,600
Aug 21, 202498.6898.6895.6296.6596.6537,800
Aug 20, 202497.5197.5195.6696.5696.56112,700
Aug 19, 202494.6397.9794.6397.9697.9679,900
Aug 16, 202496.9197.7596.0296.5496.54175,200
Aug 15, 202495.1096.9192.8096.0096.00173,600
Aug 14, 202492.4794.1690.8791.7091.7082,800
Aug 13, 202495.5095.5892.6695.2295.22129,900
Aug 12, 202490.0090.8287.7389.6889.68101,600
Aug 9, 202489.9589.9586.9188.9188.9198,300
Aug 8, 202495.3098.3095.3098.3098.30171,800
Aug 7, 202491.0091.0084.8984.8984.89127,200
Aug 6, 202486.9887.7684.5286.5386.53218,700
Aug 5, 202473.6086.6073.6083.6083.60168,100
Aug 2, 202485.8090.0085.8088.3888.38101,800
Aug 1, 202499.58101.5095.3596.4196.4198,000
Jul 31, 2024104.50105.92103.00105.15105.15165,300
Jul 30, 202492.8794.0690.2491.3791.37148,200
Jul 29, 202492.7793.7892.1292.1292.12392,400
Jul 26, 202491.9992.0090.8091.4591.4588,000
Jul 25, 202493.5095.7792.2593.5993.5992,500
Jul 24, 202497.20100.3693.8494.6194.61122,000
Jul 23, 2024100.00100.0098.0099.0499.04233,000
Jul 22, 202498.0699.2297.3999.2299.22192,400
Jul 19, 202497.5498.3196.7597.1597.15112,200
Jul 18, 202499.8999.8995.8597.1497.14177,100
Jul 17, 2024103.03105.20100.51100.92100.92199,400
Jul 16, 2024117.29117.29112.45113.69113.69107,900
Jul 15, 2024112.61113.81111.77111.85111.8595,800
Jul 12, 2024112.88114.74112.88113.68113.6868,200
Jul 11, 2024118.82119.31114.72115.40115.4063,800
Jul 10, 2024115.00120.10115.00120.06120.0655,900
Jul 9, 2024115.45116.79115.07116.31116.3173,100
Jul 8, 2024112.97114.44112.12113.60113.60110,700
Jul 5, 2024113.38114.08112.70113.53113.53195,900
Jul 3, 2024111.28113.03110.74112.70112.70129,300
Jul 2, 2024108.38109.45107.58109.45109.4552,500
Jul 1, 2024106.02107.83106.02107.40107.40122,300
Jun 28, 2024108.00111.42108.00109.50109.50221,300
Jun 27, 2024107.00109.58107.00109.01109.01105,800
Jun 26, 2024110.30110.65108.47109.50109.50153,800
Jun 25, 2024107.49109.70107.25109.30109.30174,500
Jun 24, 2024110.29110.29105.52106.26106.26183,900
Jun 21, 2024108.85109.75107.94107.97107.9774,900
Jun 20, 2024113.00113.00106.60108.15108.1556,600
Jun 18, 2024107.60114.25107.60112.15112.1587,300
Jun 17, 2024108.41109.66107.82109.30109.3051,300
Jun 14, 2024109.85111.54109.17111.11111.11112,400
Jun 13, 2024112.19112.19109.97110.85110.85113,300
Jun 12, 2024115.00116.55114.48115.68115.6874,900
Jun 11, 2024112.01112.92111.63112.10112.1076,100
Jun 10, 2024110.67112.58110.10112.58112.5864,700
Jun 7, 2024113.92113.92109.02109.90109.9073,600
Jun 6, 2024114.00114.00109.28110.67110.67487,900
Jun 5, 2024109.00111.61108.28111.61111.61165,700
Jun 4, 2024108.01110.92108.01110.40110.40124,300
Jun 3, 2024107.20109.92107.20109.30109.30203,100
May 31, 2024107.79108.07104.90106.16106.16178,900
May 30, 2024112.00112.00109.29109.60109.6089,200
May 29, 2024111.13111.66110.55111.07111.0740,500
May 28, 2024113.67114.87113.19114.40114.4054,500
May 24, 2024114.25115.65113.72115.41115.4149,200
May 23, 2024118.58118.58115.65115.91115.9194,100
May 22, 2024116.20116.63115.43116.21116.2158,900
May 21, 2024113.72119.18113.72116.84116.8452,100
May 20, 2024117.03118.65116.72118.35118.3534,300
May 17, 2024117.28117.28114.89115.18115.1854,800
May 16, 2024120.35120.35116.89117.28117.2861,900
May 15, 2024114.50116.00112.00115.72115.7251,300
May 14, 2024110.31112.18110.31112.03112.0336,100
May 13, 2024110.85111.07110.19110.38110.3856,300
May 10, 2024113.65113.96111.67112.20112.2058,400
May 9, 2024110.96114.48110.96113.75113.75240,700
May 8, 2024113.20116.60113.20116.45116.45170,900

Related Tickers

ATEYY Advantest Corporation
44.81
+0.92%
 
SMHN.F SUSS MicroTec SE
33.40
-3.86%
 
DSCSY Disco Corporation
20.15
-0.67%
 
688037.SS KINGSEMI Co., Ltd.
97.59
-2.21%
 
AMAT.MX Applied Materials, Inc.
3,007.00
-1.80%
 
NNM.F Onto Innovation Inc.
111.00
+2.78%
 
6857.T Advantest Corporation
6,587.00
+3.73%
 
ASMVY ASMPT Limited
20.22
+0.17%
 
VECO Veeco Instruments Inc.
18.89
-1.56%
 
SCIA SCI Engineered Materials, Inc.
4.3500
0.00%