Tokyo Electron Ltd (TKY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.7 | 11.8672477372 | 149.15 | 170 | 149 | 485 | 162.15311381 | DE |
| 4 | 18.75 | 12.6603646185 | 148.1 | 170 | 141.55 | 352 | 154.14095978 | DE |
| 12 | 20.85 | 14.2808219178 | 146 | 170 | 132.15 | 333 | 147.21745911 | DE |
| 26 | -50.15 | -23.1105990783 | 217 | 221.8 | 130 | 534 | 159.9490403 | DE |
| 52 | 6.35 | 3.95638629283 | 160.5 | 251.5 | 130 | 569 | 189.16287285 | DE |
| 156 | 31.35 | 23.1365313653 | 135.5 | 251.5 | 119.55 | 479 | 183.93300954 | DE |
| 260 | 31.35 | 23.1365313653 | 135.5 | 251.5 | 119.55 | 479 | 183.93300954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 167.25 | -1.9 | -1.12 | 166.6 | 169.35 | 166.15 | 171 |
| 1736458020 | 169.15 | 1.6 | 0.95 | 166.15 | 169.19999 | 164.85 | 268 |
| 1736371620 | 167.55 | 5.55 | 3.43 | 166.9 | 168.94999 | 164.85 | 818 |
| 1736285220 | 162 | 10.3 | 6.79 | 168.69999 | 170 | 162 | 756 |
| 1736198820 | 151.69999 | 1.8 | 1.20 | 150.3 | 152.5 | 150.25 | 525 |
| 1735939620 | 149.9 | 1.1 | 0.74 | 149.15 | 149.9 | 149 | 56 |
| 1735853220 | 148.8 | 3.4 | 2.34 | 147.94999 | 150.69999 | 146.8 | 479 |
| 1735594020 | 145.4 | -3.45 | -2.32 | 147.35 | 148 | 145.4 | 104 |
| 1735334820 | 148.85 | 4.6 | 3.19 | 147.35 | 150.55 | 147.19999 | 432 |
| 1734989220 | 144.25 | 1.4 | 0.98 | 144.44999 | 146.1 | 143.8 | 196 |
| 1734730020 | 142.85 | -1.5 | -1.04 | 142.05 | 145.75 | 142.05 | 159 |
| 1734643620 | 144.35 | -3.3 | -2.24 | 145 | 145 | 141.55 | 215 |
| 1734557220 | 147.65 | 1 | 0.68 | 146.44999 | 154 | 146.44999 | 716 |
| 1734470820 | 146.65 | -2.85 | -1.91 | 148.05 | 149.1 | 146.65 | 257 |
| 1734384420 | 149.5 | -1 | -0.66 | 145.3 | 149.5 | 145.3 | 171 |
| 1734125220 | 150.5 | -2.75 | -1.79 | 148.1 | 150.5 | 147.9 | 125 |
| 1734038820 | 153.25 | -4.05 | -2.57 | 154.75 | 155.8 | 153.25 | 45 |
| 1733952420 | 157.3 | 4.8 | 3.15 | 154.94999 | 157.3 | 154.5 | 265 |
| 1733866020 | 152.5 | 2.3 | 1.53 | 152.6 | 153 | 152.5 | 164 |
| 1733779620 | 150.19999 | -1.85 | -1.22 | 150.69999 | 152.25 | 147.85 | 368 |
| 1733520420 | 152.05 | -1 | -0.65 | 149.55 | 152.1 | 149.55 | 198 |
| 1733434020 | 153.05 | -5.9 | -3.71 | 157 | 157 | 153.05 | 378 |
| 1733347620 | 158.94999 | 1 | 0.63 | 157.15 | 158.94999 | 157 | 1010 |
| 1733261220 | 157.94999 | 6.3 | 4.15 | 156.55 | 159.15 | 155.69999 | 384 |
| 1733174820 | 151.65 | 2.8 | 1.88 | 150 | 151.69999 | 148.44999 | 293 |
| 1732915620 | 148.85 | 0.9 | 0.61 | 147.75 | 148.85 | 147.05 | 245 |
| 1732829220 | 147.94999 | 11.45 | 8.39 | 147.6 | 149.8 | 147.44999 | 174 |
| 1732742820 | 136.5 | -4.45 | -3.16 | 138.19999 | 138.19999 | 134.19999 | 347 |
| 1732656420 | 140.94999 | -3.15 | -2.19 | 141.3 | 141.3 | 140 | 89 |
| 1732570020 | 144.1 | 8.05 | 5.92 | 144.3 | 144.4 | 138.19999 | 726 |
| 1732310820 | 136.05 | 2.6 | 1.95 | 136.35 | 138.6 | 135.05 | 229 |
| 1732224420 | 133.44999 | 0.2 | 0.15 | 133.44999 | 135.75 | 133.35 | 197 |
| 1732138020 | 133.25 | -1.6 | -1.19 | 133 | 134.1 | 132.15 | 143 |
| 1732051620 | 134.85 | 0 | 0.00 | 133.65 | 135.9 | 133.65 | 130 |
| 1731965220 | 134.85 | 1.45 | 1.09 | 133.75 | 135.75 | 132.5 | 407 |
| 1731705960 | 133.4 | -4.4 | -3.19 | 136.55 | 138.19999 | 133.4 | 501 |
| 1731619560 | 137.8 | -2.85 | -2.03 | 134.55 | 137.8 | 134.55 | 359 |
| 1731533160 | 140.65 | -6.35 | -4.32 | 139.69999 | 140.65 | 137.8 | 315 |
| 1731446820 | 147 | 2.1 | 1.45 | 141.94999 | 151 | 141.94999 | 490 |
| 1731360420 | 144.9 | 5.9 | 4.24 | 140 | 145.6 | 140 | 352 |
| 1731101220 | 139 | -1 | -0.71 | 139 | 139.94999 | 138.9 | 190 |
| 1731014760 | 140 | -1.25 | -0.88 | 140.19999 | 140.35 | 138.1 | 336 |
| 1730928360 | 141.25 | 1.7 | 1.22 | 142.8 | 144.3 | 141.25 | 408 |
| 1730841960 | 139.55 | -2.1 | -1.48 | 139 | 141.3 | 136.9 | 277 |
| 1730755560 | 141.65 | 2.65 | 1.91 | 137.35 | 141.65 | 136.4 | 196 |
| 1730496360 | 139 | -2.35 | -1.66 | 137 | 140 | 133.85 | 434 |
| 1730409960 | 141.35 | -4.65 | -3.18 | 141.94999 | 142 | 138.6 | 136 |
| 1730323560 | 146 | 0.4 | 0.27 | 146.05 | 147.35 | 146 | 94 |
| 1730237160 | 145.6 | 0.4 | 0.28 | 147.44999 | 148.5 | 141.9 | 217 |
| 1730150760 | 145.19999 | 2.3 | 1.61 | 143.05 | 145.25 | 142.94999 | 201 |
| 1729888020 | 142.9 | 3.4 | 2.44 | 141.85 | 142.94999 | 141.05 | 192 |
| 1729801560 | 139.5 | 1.55 | 1.12 | 141.85 | 141.85 | 138.44999 | 1075 |
| 1729715160 | 137.94999 | -4.45 | -3.13 | 140 | 140.75 | 137.5 | 219 |
| 1729628760 | 142.4 | -3.65 | -2.50 | 142.05 | 142.94999 | 140.65 | 386 |
| 1729542360 | 146.05 | -0.45 | -0.31 | 147.5 | 147.8 | 146 | 324 |
| 1729283160 | 146.5 | -1.2 | -0.81 | 146 | 147.35 | 144.65 | 550 |
| 1729196760 | 147.69999 | -1.3 | -0.87 | 146.44999 | 149.44999 | 146.44999 | 187 |
| 1729110360 | 149 | -2.8 | -1.84 | 151.5 | 151.5 | 148.15 | 653 |
| 1729023960 | 151.8 | -10.2 | -6.30 | 163.94999 | 165.15 | 151.8 | 779 |
| 1728937620 | 162 | 3 | 1.89 | 159.55 | 162 | 156.55 | 257 |
| 1728678360 | 159 | 2.95 | 1.89 | 156.35 | 159.65 | 156.35 | 473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
