Tokyo Electron (PK) (TOELF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.794 | -5.98934635446 | 180.22 | 180.524 | 157.2 | 336 | 164.81597384 | CS |
| 4 | 2.376 | 1.42232864412 | 167.05 | 182.14 | 150.48 | 2787 | 162.5069407 | CS |
| 12 | 31.746 | 23.0578152237 | 137.68 | 182.14 | 137.68 | 1740 | 159.41725834 | CS |
| 26 | -12.514 | -6.87809167858 | 181.94 | 201.44 | 134.41 | 2666 | 166.06104058 | CS |
| 52 | -51.374 | -23.2672101449 | 220.8 | 275.6 | 134.41 | 2864 | 198.41499161 | CS |
| 156 | 1.41659345 | 0.843163177044 | 168.00940655 | 275.6 | 78.66522313 | 1682 | 171.95272347 | CS |
| 260 | 90.79079819 | 115.458212226 | 78.63520181 | 275.6 | 52.0326798 | 1238 | 166.11941577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 169.426 | 6.03 | 3.69 | 160.22999 | 169.426 | 157.19999 | 394 |
| 1739398920 | 163.4 | -6.85 | -4.02 | 163.4 | 171.56 | 163.4 | 230 |
| 1739312940 | 170.248 | 8.94 | 5.54 | 170.092 | 170.32 | 163.19 | 302 |
| 1739226000 | 161.31 | -1.39 | -0.85 | 164.278 | 173.182 | 161.31 | 538 |
| 1738967160 | 162.69999 | -7.35 | -4.32 | 173.978 | 173.978 | 162.69999 | 358 |
| 1738880400 | 170.048 | 3.56 | 2.14 | 180.22 | 180.524 | 169.676 | 254 |
| 1738794000 | 166.488 | 1.3 | 0.79 | 165.666 | 176.45 | 165.34 | 543 |
| 1738708080 | 165.18799 | 1.11 | 0.68 | 173.532 | 174.308 | 164.45599 | 241 |
| 1738621740 | 164.08 | 1.2 | 0.74 | 172.664 | 173.204 | 164.08 | 374 |
| 1738362000 | 162.876 | 3.16 | 1.98 | 163.16 | 171.8 | 162.876 | 19328 |
| 1738276080 | 159.72 | 3.91 | 2.51 | 159.72 | 168.78 | 159.72 | 21636 |
| 1738189740 | 155.81 | 1.81 | 1.17 | 155.81 | 164.69 | 155.71 | 218 |
| 1738103280 | 154.00399 | -4.59 | -2.89 | 157.345 | 162.20599 | 150.47999 | 487 |
| 1738016820 | 158.592 | -12.69 | -7.41 | 157.864 | 165.8 | 157.54 | 533 |
| 1737757440 | 171.284 | -4.82 | -2.73 | 179.124 | 179.292 | 171.284 | 294 |
| 1737671220 | 176.1 | 0.85 | 0.49 | 176.1 | 176.1 | 169.65 | 519 |
| 1737584640 | 175.25 | 6.06 | 3.58 | 182.14 | 182.14 | 175 | 261 |
| 1737498540 | 169.192 | 1.55 | 0.93 | 178.306 | 178.322 | 166.99 | 3719 |
| 1737152880 | 167.63999 | 0.59 | 0.35 | 167.924 | 180.097 | 165.37 | 2724 |
| 1737066420 | 167.05 | 6.31 | 3.92 | 167.05 | 174.4 | 167.05 | 389 |
| 1736979720 | 160.74199 | -0.33 | -0.20 | 160.22999 | 168.39 | 158.68 | 167 |
| 1736893380 | 161.072 | -3.71 | -2.25 | 160.792 | 169.48 | 160.22 | 292 |
| 1736806800 | 164.786 | -3.45 | -2.05 | 171.558 | 173 | 164.702 | 2488 |
| 1736547720 | 168.2311 | -0.85 | -0.50 | 170 | 175.102 | 167.6772 | 2339 |
| 1736375340 | 169.08 | -5.29 | -3.03 | 168.988 | 169.08 | 168.988 | 422 |
| 1736288940 | 174.37 | 12.02 | 7.40 | 170 | 177 | 163.85 | 726 |
| 1736202360 | 162.35 | 14.94 | 10.13 | 159.732 | 162.35 | 149.77 | 5598 |
| 1735942980 | 147.41 | -3.73 | -2.47 | 146.55 | 155.846 | 144.26 | 588 |
| 1735856700 | 151.13999 | 7.09 | 4.92 | 146.46199 | 158.57 | 146.46199 | 353 |
| 1735683960 | 144.05 | -2.3 | -1.57 | 146.996 | 155.97 | 144.05 | 341 |
| 1735597740 | 146.35 | -1.94 | -1.31 | 152.10149 | 152.966 | 146.35 | 992 |
| 1735338000 | 148.29 | 1.09 | 0.74 | 155.21 | 155.21 | 148.29 | 268 |
| 1735252020 | 147.202 | -1.09 | -0.73 | 146 | 154.898 | 143.82 | 1154 |
| 1735078200 | 148.29 | -6.57 | -4.25 | 148.29 | 155.16 | 148.29 | 174 |
| 1734992400 | 154.864 | 6.61 | 4.46 | 146 | 154.96 | 146 | 1227 |
| 1734733200 | 148.25 | -7.35 | -4.72 | 148.18 | 155 | 148.076 | 943 |
| 1734646800 | 155.6 | 5.6 | 3.73 | 155.454 | 155.6 | 147.704 | 1398 |
| 1734560940 | 150 | -0.92 | -0.61 | 152.66 | 160.63999 | 150 | 3235 |
| 1734474360 | 150.916 | -2.02 | -1.32 | 150.66 | 159.392 | 150.66 | 453 |
| 1734388140 | 152.94 | -3.56 | -2.27 | 155 | 158.76 | 152.94 | 1257 |
| 1734128940 | 156.5 | -9.68 | -5.82 | 161 | 161 | 156.1419 | 666 |
| 1734042480 | 166.17599 | 7.14 | 4.49 | 157.83 | 166.32 | 155 | 792 |
| 1733955900 | 159.038 | 2.72 | 1.74 | 157.424 | 165.572 | 157.392 | 986 |
| 1733869200 | 156.314 | -0.69 | -0.44 | 157 | 163 | 156.314 | 1976 |
| 1733782800 | 157 | 2 | 1.29 | 163 | 163 | 157 | 1473 |
| 1733523600 | 155 | -3.44 | -2.17 | 164.99199 | 165.038 | 155 | 666 |
| 1733437500 | 158.436 | -1.91 | -1.19 | 168.192 | 168.192 | 158.436 | 675 |
| 1733350980 | 160.348 | -0.68 | -0.42 | 165.35499 | 169.614 | 160.284 | 267 |
| 1733264700 | 161.03 | -0.99 | -0.61 | 161.9 | 168.17 | 161.03 | 683 |
| 1733178180 | 162.018 | 11.74 | 7.81 | 161.844 | 162.05 | 151.3 | 1259 |
| 1732918200 | 150.28 | 7.03 | 4.91 | 159.422 | 159.66999 | 150.15199 | 769 |
| 1732746540 | 143.25 | -3.96 | -2.69 | 147.71 | 153.04 | 143.25 | 3306 |
| 1732660140 | 147.2053 | -7 | -4.54 | 148.72999 | 152.286 | 145.026 | 1439 |
| 1732573560 | 154.21 | 5.41 | 3.64 | 145.966 | 154.8 | 145.59 | 1273 |
| 1732314000 | 148.798 | 4.66 | 3.23 | 148.532 | 148.818 | 140.15799 | 770 |
| 1732227900 | 144.136 | 7.75 | 5.68 | 137.68 | 144.136 | 137.68 | 1310 |
| 1732141740 | 136.38999 | -2.39 | -1.72 | 136.38999 | 144.31 | 134.41 | 2194 |
| 1732054800 | 138.78 | -6.71 | -4.61 | 146.82 | 147.05 | 138.78 | 475 |
| 1731968640 | 145.49 | -1.09 | -0.74 | 145.49 | 145.49 | 134.88999 | 658 |
| 1731709260 | 146.58 | 9.47 | 6.91 | 140.22 | 146.58 | 140.22 | 558 |
| 1731622800 | 137.11 | -8.13 | -5.60 | 134.44999 | 145.09 | 134.44999 | 1023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
