Tokyo Electron (PK) (TOELF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.242 | 4.85800846409 | 169.658 | 181 | 165.74 | 508 | 173.89090279 | CS |
| 4 | 21.336 | 13.6276538668 | 156.564 | 189.28 | 151.87 | 4418 | 170.22656593 | CS |
| 12 | -17.6 | -9.00255754476 | 195.5 | 210.248 | 144.65 | 3848 | 176.51345589 | CS |
| 26 | -84.374 | -32.1701731777 | 262.274 | 262.274 | 144.65 | 2836 | 193.6907561 | CS |
| 52 | 43.1 | 31.9732937685 | 134.8 | 275.6 | 128.522 | 2624 | 202.67130983 | CS |
| 156 | 35.50497752 | 24.9341422907 | 142.39502248 | 275.6 | 78.66522313 | 1473 | 173.82087333 | CS |
| 260 | 110.42699845 | 163.661013907 | 67.47300155 | 275.6 | 52.0326798 | 1147 | 165.00580545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027680 | 177.9 | 0.63 | 0.35 | 175 | 181 | 167.308 | 35928 |
| 1728941220 | 177.272 | 9.27 | 5.52 | 167.744 | 178.36 | 167.744 | 1247 |
| 1728681900 | 168 | 0.4 | 0.24 | 168.09 | 178.348 | 165.74 | 622 |
| 1728595560 | 167.6 | -2.08 | -1.23 | 167.6 | 174.95 | 167.6 | 111 |
| 1728508800 | 169.68 | -5.27 | -3.01 | 169.68 | 177.12 | 169.68 | 85 |
| 1728422580 | 174.95 | -0.86 | -0.49 | 169.658 | 179.948 | 166.66 | 476 |
| 1728336000 | 175.806 | -1.99 | -1.12 | 177.8 | 177.8 | 167.424 | 1536 |
| 1728077220 | 177.8 | 7.25 | 4.25 | 177.8 | 180.25 | 170.45 | 7781 |
| 1727990760 | 170.554 | -8.69 | -4.85 | 183.4 | 183.4 | 167.4 | 352 |
| 1727904000 | 179.246 | 4.7 | 2.69 | 171.016 | 182.328 | 169.34 | 655 |
| 1727818140 | 174.55 | -0.31 | -0.18 | 185.286 | 185.286 | 173.84 | 988 |
| 1727731380 | 174.86 | -1.17 | -0.67 | 181.18 | 181.18 | 173.1 | 288 |
| 1727472000 | 176.0342 | -2.14 | -1.20 | 181.6131 | 189.28 | 174.774 | 450 |
| 1727386200 | 178.17 | 10.51 | 6.27 | 180 | 184.08 | 176.2 | 2475 |
| 1727299200 | 167.6559 | -4.82 | -2.80 | 167.608 | 171.64 | 167.35572 | 29764 |
| 1727212800 | 172.48 | 4.9 | 2.93 | 165 | 172.48 | 160.16 | 12727 |
| 1727126940 | 167.578 | -8.61 | -4.89 | 167.418 | 176.342 | 164.76 | 273 |
| 1726867200 | 176.192 | 15.71 | 9.79 | 170.21 | 176.794 | 165.854 | 14965 |
| 1726781220 | 160.47999 | -4.02 | -2.44 | 168.7 | 168.7 | 160.38999 | 8184 |
| 1726694460 | 164.5 | 7.78 | 4.97 | 154.94 | 164.5 | 151.87 | 116 |
| 1726608240 | 156.716 | -7.98 | -4.85 | 156.564 | 164.434 | 156.564 | 5255 |
| 1726521720 | 164.69999 | 2.04 | 1.26 | 164.35 | 169.95 | 162.94999 | 477 |
| 1726262940 | 162.656 | -3.37 | -2.03 | 167.66999 | 169.69 | 160.96 | 15218 |
| 1726176540 | 166.0267 | 12.04 | 7.82 | 158.214 | 166.0267 | 156.15 | 1920 |
| 1726090140 | 153.9846 | 3.32 | 2.20 | 159.26 | 163.53 | 151.11 | 594 |
| 1726003500 | 150.668 | 0.25 | 0.16 | 159.954 | 159.954 | 150.532 | 476 |
| 1725917160 | 150.422 | 3.7 | 2.52 | 152.94999 | 152.94999 | 144.65 | 3848 |
| 1725658020 | 146.7224 | -6.25 | -4.08 | 156 | 156 | 146.6334 | 561 |
| 1725571440 | 152.96799 | -6.96 | -4.35 | 150.788 | 159.928 | 150.788 | 476 |
| 1725485040 | 159.924 | -3.58 | -2.19 | 160 | 161 | 156.246 | 939 |
| 1725398880 | 163.5 | -14.55 | -8.17 | 174.85 | 174.85 | 163.5 | 1975 |
| 1725053340 | 178.05 | 1.56 | 0.88 | 173.728 | 184.56 | 173.576 | 168 |
| 1724966400 | 176.49 | -1.49 | -0.84 | 179.4612 | 185.04 | 176.49 | 5257 |
| 1724880360 | 177.984 | -3.22 | -1.78 | 176.37 | 187.078 | 176.37 | 321 |
| 1724794080 | 181.202 | -7.29 | -3.87 | 175.982 | 186.61 | 173.175 | 170 |
| 1724707740 | 188.496 | 5.95 | 3.26 | 189.548 | 189.564 | 179.048 | 377 |
| 1724448480 | 182.546 | -3.71 | -1.99 | 192.138 | 192.164 | 181.708 | 291 |
| 1724362140 | 186.26 | -8.48 | -4.35 | 198.544 | 198.544 | 183.5 | 850 |
| 1724275380 | 194.74 | -0.02 | -0.01 | 198.534 | 198.534 | 184.505 | 169 |
| 1724188800 | 194.756 | 2.46 | 1.28 | 187.076 | 194.756 | 186.3 | 254 |
| 1724102880 | 192.296 | -7.53 | -3.77 | 186.464 | 201.44 | 186.464 | 20589 |
| 1723843740 | 199.823 | 7.45 | 3.87 | 186.574 | 199.823 | 183.89 | 121 |
| 1723756860 | 192.3754 | 10.38 | 5.70 | 184.144 | 194.802 | 184.144 | 838 |
| 1723670820 | 182 | -5.79 | -3.08 | 180.004 | 188.146 | 179.562 | 328 |
| 1723584360 | 187.792 | 5.06 | 2.77 | 181.94 | 190.378 | 181.94 | 1370 |
| 1723497900 | 182.73 | 5.8 | 3.28 | 179.4001 | 182.73 | 178.61 | 367 |
| 1723238400 | 176.932 | -14.07 | -7.37 | 173.87 | 178.708 | 173.87 | 216 |
| 1723152000 | 191 | 11.48 | 6.40 | 191 | 196.622 | 191 | 450 |
| 1723065720 | 179.518 | 10.05 | 5.93 | 178.35 | 181.482 | 169.8199 | 18219 |
| 1722979800 | 169.466 | 4.27 | 2.58 | 175.926 | 177.93 | 167.35 | 7165 |
| 1722893340 | 165.19999 | -15.77 | -8.71 | 157.07 | 172.38 | 155.714 | 9545 |
| 1722634140 | 180.968 | -10.31 | -5.39 | 176.124 | 184.438 | 171.84 | 1784 |
| 1722547620 | 191.282 | -13.58 | -6.63 | 200.362 | 207.136 | 191.282 | 29269 |
| 1722461340 | 204.8588 | 22.34 | 12.24 | 202.823 | 210.248 | 202.5368 | 6690 |
| 1722374820 | 182.516 | 0.08 | 0.04 | 183.74 | 189.41 | 181.85 | 146 |
| 1722288180 | 182.44 | 4.67 | 2.63 | 190.36 | 190.36 | 182.44 | 4614 |
| 1722029100 | 177.77 | -13.53 | -7.07 | 177.77 | 185.05 | 175.95 | 499 |
| 1721942400 | 191.3 | 4.32 | 2.31 | 185.78 | 191.35 | 182.5 | 491 |
| 1721856480 | 186.98 | -13.7 | -6.83 | 193.76 | 198.28 | 186.98 | 435 |
| 1721770140 | 200.68 | 5.01 | 2.56 | 195.5 | 200.68 | 195.5 | 1231 |
| 1721683740 | 195.6736 | 1.91 | 0.99 | 199.12 | 199.32 | 194.6667 | 169 |
| 1721424180 | 193.76 | 2.67 | 1.40 | 191.11 | 201.71 | 191.11 | 442 |
| 1721337960 | 191.09 | -13.31 | -6.51 | 201.324 | 203.04 | 190.146 | 9829 |
| 1721251320 | 204.4 | -26.02 | -11.29 | 205.364 | 215.958 | 201 | 294 |
| 1721164920 | 230.41665 | 6.72 | 3.00 | 224.7 | 230.41665 | 224.25 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
