Tokyo Electron ADR (TOELY)

178.96
-21.53 (-10.74%)
OP· Last Trade: Jun 7th, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tokyo Electron ADR (TOELY)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2026182.64188.44178.00178.96535,469178.96
6/04/2026193.84201.62192.81200.50441,082200.50
6/03/2026186.00194.55185.83187.00364,737187.00
6/02/2026169.50172.42168.52172.15694,787172.15
6/01/2026166.33170.84164.84170.25126,742170.25
5/29/20260.02170.75168.67169.9294,229169.92
5/28/2026164.00168.62163.15168.3683,585168.36
5/27/2026165.00166.37161.94163.75152,845163.75
5/26/2026162.00164.93160.00164.8279,271164.82
5/22/2026156.56158.43155.70157.0474,678157.04
5/21/2026152.38155.77152.21155.6669,435155.66
5/20/2026146.15150.67146.00150.6782,015150.67
5/19/2026149.51151.18145.77149.8487,261149.84
5/18/2026159.00159.00153.53156.20127,975156.20
5/15/2026155.55163.12155.55160.0886,235160.08
5/14/2026162.30163.70161.50162.92101,051162.92
5/13/2026163.90167.87162.25165.00142,031165.00
5/12/2026161.79164.44160.60163.22104,975163.22
5/11/2026166.76169.14166.53168.46383,327168.46
5/08/2026171.16173.50169.25172.39124,237172.39
5/07/2026164.22166.25161.06162.64298,481162.64
5/06/2026165.55166.64161.50166.2599,666166.25
5/05/2026157.32160.60155.76159.5086,149159.50
5/04/2026153.40156.39152.82156.2082,308156.20
5/01/2026151.01153.70151.00153.3257,088153.32
4/30/2026149.55151.32146.04150.30139,728150.30
4/29/2026138.69140.87138.69139.5374,537139.53
4/28/2026139.46139.92137.22139.31144,267139.31
4/27/2026150.03151.86144.92146.90143,064146.90
4/24/2026145.77146.32144.42145.8090,096145.80
4/23/2026141.04143.94141.00143.60110,643143.60
4/22/2026144.99145.73142.76145.73114,242145.73
4/21/2026143.33144.75141.85142.64106,946142.64
4/20/2026139.67141.92138.72141.0596,714141.05
4/17/2026142.89144.79141.50142.8592,429142.85
4/16/2026142.00143.11140.02142.64136,198142.64
4/15/2026137.25138.04135.40137.80110,308137.80
4/14/2026139.00140.78138.70140.3470,826140.34
4/13/2026135.00136.67133.27136.36161,178136.36
4/10/2026139.10142.18138.00141.45503,871141.45
4/09/2026130.04135.44130.04134.76134,642134.76
4/08/2026137.74137.74133.73135.0085,913135.00
4/07/2026118.97122.17118.56122.1084,623122.10
4/06/2026121.35123.92120.14121.4265,562121.42
4/02/2026118.18122.14118.18121.3668,837121.36
4/01/2026125.01127.29122.90125.00130,686125.00
3/31/2026117.81122.88117.50122.22183,020122.22
3/30/2026120.89122.00116.27116.71164,683116.71
3/27/2026117.50120.22116.37116.77362,172116.77
3/26/2026125.28126.67119.96122.11159,022122.11
3/25/2026130.08130.08125.86126.5092,350126.50
3/24/2026123.86126.59122.64125.68125,409125.68
3/23/2026123.36126.79123.00125.65138,906125.65
3/20/2026126.00126.00115.65115.89123,353115.89
3/19/2026119.77125.50119.77124.3175,762124.31
3/18/2026125.68125.68121.19121.1967,242121.19
3/17/2026124.67124.67123.00123.5471,075123.54
3/16/2026124.38125.63123.88125.26102,064125.26
3/13/2026120.36122.56118.14118.95139,540118.95
3/12/2026123.23125.14117.99119.45160,795119.45
3/11/2026127.47128.65126.00128.3780,371128.37
3/10/2026127.42131.78127.01128.12110,785128.12
3/09/2026120.36131.23120.36129.97227,066129.97