Tokyo Electron Unsp/Adr (TOELY)

136.02
+2.79 (2.09%)
OP · Last Trade: Mar 4th, 6:27 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tokyo Electron Unsp/Adr (TOELY)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026134.54137.35133.83136.0270,370136.02
3/03/2026132.50134.99128.32133.23115,422133.23
3/02/2026138.00141.91134.81140.4189,020140.41
2/27/2026142.23142.23138.99141.37200,309141.37
2/26/2026147.80147.80140.36142.52227,891142.52
2/25/2026150.80152.09149.00151.12169,940151.12
2/24/2026144.35146.56143.91145.8175,678145.81
2/23/2026144.51144.85140.92141.5270,299141.52
2/20/2026141.24143.25141.24143.24172,750143.24
2/19/2026143.00143.52141.84142.32133,151142.32
2/18/2026140.63144.37140.28143.25202,920143.25
2/17/2026141.90141.90136.04138.95164,241138.95
2/13/2026138.54140.20137.11138.26111,164138.26
2/12/2026133.00136.27131.29132.00475,520132.00
2/11/2026135.00140.82135.00138.13130,613138.13
2/10/2026134.09135.55133.00134.8888,538134.88
2/09/2026130.28134.73129.18133.0091,039133.00
2/06/2026131.78135.26125.02129.00965,654129.00
2/05/2026127.99129.06123.69127.40398,416127.40
2/04/2026127.00131.00124.12125.77204,980125.77
2/03/2026133.16133.60126.53130.44177,924130.44
2/02/2026131.70133.62130.51133.62105,890133.62
1/30/2026135.50136.22132.31132.98331,082132.98
1/29/2026136.30136.80132.00135.70225,143135.70
1/28/2026143.56149.16139.31140.57194,465140.57
1/27/2026135.69138.60135.19138.52127,568138.52
1/26/2026132.90134.44132.79133.7085,247133.70
1/23/2026130.33133.30130.33132.8081,957132.80
1/22/2026135.53135.90134.25135.31141,051135.31
1/21/2026131.67133.49128.77132.32119,690132.32
1/20/2026128.99128.99125.90126.76195,219126.76
1/16/2026130.62134.44130.62133.52131,456133.52
1/15/2026136.15138.73136.15137.00237,741137.00
1/14/2026132.61133.25130.00131.14134,663131.14
1/13/2026129.02131.23129.00129.24507,490129.24
1/12/2026128.00129.10127.51128.31126,887128.31
1/09/2026124.69128.33118.60128.01616,889128.01
1/08/2026116.90118.80116.00117.33349,071117.33
1/07/2026121.01122.30120.79120.84147,015120.84
1/06/2026117.00119.07117.00118.80101,789118.80
1/05/2026120.00120.00117.01119.84218,503119.84
1/02/2026113.07114.99111.46114.25290,861114.25
12/31/2025112.99112.99110.00111.1074,022111.10
12/30/2025109.05112.38109.05111.71352,243111.71
12/29/2025109.43109.50108.59109.1446,107109.14
12/26/2025109.50110.04109.01109.7055,482109.70
12/24/2025107.88107.88103.60106.8026,245106.80
12/23/2025106.00108.00104.23106.1047,995106.10
12/22/2025104.70105.38104.56105.0687,282105.06
12/19/2025101.50103.90100.85103.1994,347103.19
12/18/202599.9599.9598.0098.5091,72698.50
12/17/202599.22100.5297.4597.5582,63397.55
12/16/2025101.25102.98100.04100.9059,490100.90
12/15/202599.00102.5499.0099.7098,14799.70
12/12/2025100.69101.3096.4596.90157,73396.90
12/11/2025105.40105.79101.86105.05216,011105.05
12/10/2025105.30107.26104.34106.8281,970106.82
12/09/2025107.91109.97107.38107.9562,622107.95
12/08/2025105.89106.78104.38106.72197,679106.72
12/05/2025103.90107.98103.90106.74254,084106.74