TipRanks
Go Ultimate55% OFF

Tokyo Electron (TOELF) Historical Prices

TOELF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202662.5264.1556.2962.2662.26-1.78%5,3690.30
Oct 29, 202663.3864.6461.9863.3863.38-0.11%12,2170.68
Oct 28, 202663.4563.4560.8063.4563.45+3.99%44,2282.07
Oct 27, 202660.6261.0258.6861.0261.02+5.02%57,3562.79
Oct 26, 202658.2959.9057.3558.1058.10-3.03%12,4400.61
Oct 23, 202661.5061.5058.2959.9259.92+0.27%34,2591.72
Oct 22, 202661.9461.9458.6759.7659.76-7.18%8,8830.36
Oct 21, 202665.7765.7764.3864.3864.38-0.09%19,1950.79
Oct 20, 202664.2365.7462.9964.4464.44-1.23%54,5932.31
Oct 19, 202665.2466.7663.5965.2465.24+1.54%68,0003.00
Oct 16, 202667.0767.0764.2564.2564.25-4.95%59,8072.75
Oct 15, 202667.0367.6064.5767.6067.60-2.37%8,8750.41
Oct 14, 202670.8370.8468.9469.2469.24-4.96%9,7210.45
Oct 13, 202674.0375.0072.8472.8572.85-5.06%128,0585.73
Oct 12, 202679.9179.9176.1976.7376.73-2.04%4,1560.17
Oct 09, 202677.0978.3377.0978.3378.33+0.84%2,1480.09
Oct 08, 202677.6577.6775.0377.6777.67-2.91%12,8450.53
Oct 07, 202676.5580.3676.5580.0080.00-3.26%53,6172.27
Oct 06, 202680.4683.1980.3782.7082.70+2.40%1,0730.05
Oct 05, 202681.6082.4979.5580.7680.76+0.21%1,8500.06
Oct 02, 202668.2980.5968.2980.5980.59+7.01%2,4160.08
Oct 01, 202678.2682.0475.3175.3175.31-1.48%4,0490.13
Sep 30, 202676.3678.8074.8276.4576.45-2.59%6,2390.20
Sep 29, 202674.2181.7170.4578.4878.48+7.93%2,9570.10
Sep 28, 202675.9275.9271.3773.2072.72+1.65%4,4950.15
Sep 25, 202671.3775.1668.1072.0271.54+4.56%5,7900.19
Sep 24, 202666.0069.8865.0068.8868.42-1.94%4,2150.13
Sep 23, 202671.0373.9068.5370.2469.77-0.75%12,5050.36
Sep 22, 202670.4070.7769.7370.7770.30+0.29%2,7200.07
Sep 21, 202668.0070.5668.0070.5670.09+6.56%6,4750.16
Sep 18, 202664.0071.6564.0066.2265.78+1.11%4,0400.10
Sep 17, 202665.7566.4764.4265.4965.06-1.26%2,8750.07
Sep 16, 202664.0067.0064.0066.3365.89-0.26%13,8050.34
Sep 15, 202665.3067.5064.0066.5066.06+1.99%6,4400.13
Sep 14, 202664.5166.2364.1065.2164.77-5.50%4,3750.08
Sep 11, 202668.0069.6068.0069.0068.54+1.07%3,4600.06
Sep 10, 202666.8069.2066.8068.2767.81-2.80%6,0600.11
Sep 09, 202665.5073.5265.5070.2369.77-4.47%1,8200.03
Sep 08, 202670.6073.5269.8073.5273.03+4.25%20,7250.37
Sep 07, 202667.0072.3266.3370.5370.06+0.00%00.00
Sep 04, 202667.0072.3266.3370.5370.06+2.37%2,0100.04
Sep 03, 202672.8572.8567.3668.8968.43-1.75%192,6153.37
Sep 02, 202670.1670.1666.7270.1269.65-2.17%3,4000.06
Sep 01, 202667.4272.4366.2971.6771.20+2.90%2,4550.04
Aug 31, 202675.2075.2067.9169.6569.19+1.34%5,4700.08
Aug 28, 202669.8571.1768.7368.7368.27-0.24%7,4400.11
Aug 27, 202672.6772.6767.9068.8968.44-3.14%7,3900.11
Aug 26, 202667.4572.6066.3371.1270.65+4.40%2,5750.04
Aug 25, 202668.0271.4567.8368.1267.67+1.55%141,8802.10
Aug 24, 202667.1870.5367.0867.0866.64-1.02%3,7150.05