Tokyo Electron Ltd ADR (OP: TOELY )
112.10
-0.48
(-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 94.00 | 94.00 | 94.00 | 0 | +0.50(+0.53%) | |
| May 22, 2009 | 93.50 | 93.50 | 93.50 | 0 | -0.50(-0.53%) | |
| May 21, 2009 | 94.00 | 94.00 | 94.00 | 94.00 | 170 | +1.00(+1.08%) |
| May 20, 2009 | 93.00 | 93.00 | 93.00 | 93.00 | 970 | -2.00(-2.11%) |
| May 15, 2009 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) |
| May 06, 2009 | 95.00 | 95.00 | 95.00 | 0 | +5.00(+5.56%) | |
| May 05, 2009 | 93.00 | 93.00 | 90.00 | 90.00 | 2,940 | -3.00(-3.23%) |
| May 04, 2009 | 95.70 | 97.00 | 93.00 | 93.00 | 627 | +3.00(+3.33%) |
| Apr 23, 2009 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | +2.50(+2.86%) |
| Apr 21, 2009 | 87.50 | 87.50 | 87.50 | 0 | +7.00(+8.70%) | |
| Apr 20, 2009 | 80.50 | 80.50 | 80.50 | 80.50 | 120 | +0.00(+0.00%) |
| Apr 17, 2009 | 80.50 | 80.50 | 80.50 | 80.50 | 440 | +0.00(+0.00%) |
| Apr 16, 2009 | 80.50 | 80.50 | 80.50 | 80.50 | 200 | -2.00(-2.42%) |
| Apr 13, 2009 | 82.50 | 82.50 | 82.50 | 0 | -0.95(-1.14%) | |
| Apr 09, 2009 | 83.45 | 83.45 | 83.45 | 83.45 | 105 | +0.95(+1.15%) |
| Apr 07, 2009 | 82.50 | 82.50 | 82.50 | 82.50 | 0 | -1.50(-1.79%) |
| Apr 03, 2009 | 84.00 | 84.00 | 84.00 | 0 | -0.80(-0.94%) | |
| Apr 02, 2009 | 84.80 | 84.80 | 84.80 | 84.80 | 215 | +46.30(+120.26%) |
| Mar 30, 2009 | 38.50 | 38.50 | 38.50 | 0 | -44.85(-53.81%) | |
| Mar 24, 2009 | 83.35 | 83.35 | 83.35 | 0 | +5.35(+6.86%) | |
| Mar 23, 2009 | 78.00 | 78.00 | 78.00 | 78.00 | 203 | -2.50(-3.11%) |
| Mar 19, 2009 | 80.50 | 80.50 | 80.50 | 80.50 | 0 | +3.05(+3.94%) |
| Mar 18, 2009 | 77.45 | 77.45 | 77.45 | 77.45 | 101 | +5.85(+8.17%) |
| Mar 16, 2009 | 71.60 | 71.60 | 71.60 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 71.60 | 71.60 | 71.60 | 71.60 | 190 | +12.60(+21.36%) |
| Mar 10, 2009 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 235 | -3.50(-5.60%) |
| Mar 06, 2009 | 63.20 | 63.20 | 62.50 | 62.50 | 460 | -0.50(-0.79%) |
| Mar 04, 2009 | 63.00 | 63.00 | 63.00 | 0 | -2.75(-4.18%) | |
| Mar 02, 2009 | 65.75 | 65.75 | 65.75 | 65.75 | 200 | -2.85(-4.15%) |
| Feb 26, 2009 | 68.60 | 68.60 | 68.60 | 68.60 | 0 | +0.00(+0.00%) |
| Feb 25, 2009 | 68.60 | 68.60 | 68.27 | 68.60 | 755 | -0.40(-0.58%) |
| Feb 24, 2009 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Feb 23, 2009 | 66.50 | 69.00 | 66.50 | 69.00 | 251 | +2.95(+4.47%) |
| Feb 20, 2009 | 66.80 | 66.80 | 66.05 | 66.05 | 8,825 | -11.10(-14.39%) |
| Feb 19, 2009 | 66.00 | 77.15 | 66.00 | 77.15 | 17,054 | +0.00(+0.00%) |
| Feb 18, 2009 | 77.15 | 77.15 | 77.15 | 77.15 | 100 | +1.75(+2.32%) |
| Feb 17, 2009 | 75.40 | 75.40 | 75.40 | 0 | +0.00(+0.00%) | |
| Feb 13, 2009 | 75.40 | 75.40 | 75.40 | 75.40 | 100 | -1.60(-2.08%) |
| Feb 12, 2009 | 77.00 | 77.00 | 77.00 | 77.00 | 205 | -0.15(-0.19%) |
| Feb 11, 2009 | 77.15 | 77.15 | 77.15 | 77.15 | 325 | -1.25(-1.59%) |
| Feb 10, 2009 | 78.40 | 78.40 | 78.40 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 77.10 | 78.40 | 76.95 | 78.40 | 10,910 | -2.10(-2.61%) |
| Feb 06, 2009 | 75.50 | 80.55 | 75.50 | 80.50 | 7,744 | +5.50(+7.33%) |
| Feb 05, 2009 | 75.72 | 76.00 | 74.30 | 75.00 | 16,930 | -1.00(-1.32%) |
| Feb 04, 2009 | 76.00 | 76.00 | 76.00 | 76.00 | 200 | -3.00(-3.80%) |
| Feb 03, 2009 | 66.20 | 79.00 | 66.20 | 79.00 | 855 | +12.80(+19.34%) |
| Jan 27, 2009 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) | |
| Jan 26, 2009 | 66.30 | 66.30 | 66.20 | 66.20 | 775 | -7.80(-10.54%) |
| Jan 22, 2009 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) |
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.