Tokyo Electron Ltd ADR (TOELY)

Historical Prices For Tokyo Electron Ltd ADR (TOELY)

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	78.46	79.69	77.75	79.11	77,330	79.11
5/21/2025	81.05	81.38	79.12	79.41	79,476	79.41
5/20/2025	78.53	83.00	78.53	80.66	97,276	80.66
5/19/2025	80.57	80.57	79.43	80.28	72,746	80.28
5/16/2025	80.83	81.90	80.37	80.69	137,107	80.69
5/15/2025	81.54	85.02	81.54	82.93	181,842	82.93
5/14/2025	83.60	83.60	81.33	81.35	74,264	81.35
5/13/2025	81.18	82.86	80.25	82.76	151,872	82.76
5/12/2025	79.35	81.55	78.63	80.15	182,755	80.15
5/09/2025	76.50	77.84	76.50	77.56	162,418	77.56
5/08/2025	77.00	79.44	77.00	77.91	115,893	77.91
5/07/2025	75.20	78.23	75.20	76.75	157,080	76.75
5/06/2025	73.01	74.61	73.01	73.91	84,229	73.91
5/05/2025	71.78	76.15	71.78	74.56	103,717	74.56
5/02/2025	72.96	74.99	72.21	73.99	134,756	73.99
5/01/2025	73.00	74.78	73.00	73.47	193,600	73.47
4/30/2025	73.80	75.48	73.72	74.90	61,003	74.90
4/29/2025	73.01	75.53	73.01	75.29	64,676	75.29
4/28/2025	73.51	75.89	73.30	75.18	100,718	75.18
4/25/2025	76.37	76.37	73.50	74.52	124,605	74.52
4/24/2025	71.60	73.29	71.42	73.29	121,014	73.29
4/23/2025	67.34	71.06	67.34	69.32	165,715	69.32
4/22/2025	68.58	69.68	66.84	69.18	401,946	69.18
4/21/2025	68.90	69.06	67.95	68.80	286,289	68.80
4/17/2025	68.00	70.40	68.00	69.33	100,864	69.33
4/16/2025	71.03	71.03	67.88	68.85	138,889	68.85
4/15/2025	70.69	71.19	69.92	70.69	158,651	70.69
4/14/2025	71.39	71.76	68.60	70.13	232,845	70.13
4/11/2025	66.52	68.78	66.16	68.56	259,988	68.56
4/10/2025	65.53	67.40	62.18	63.89	257,338	63.89
4/09/2025	58.17	68.01	58.17	67.46	264,283	67.46
4/08/2025	65.00	66.50	60.59	61.62	254,994	61.62
4/07/2025	59.35	63.72	58.50	61.06	286,898	61.06
4/04/2025	62.50	64.00	59.80	60.12	224,966	60.12
4/03/2025	67.31	68.20	65.30	65.33	172,016	65.33
4/02/2025	68.90	69.99	68.00	69.88	118,737	69.88
4/01/2025	68.25	68.36	66.21	68.27	157,265	68.27
3/31/2025	68.50	68.50	66.51	68.45	146,707	68.45
3/28/2025	72.00	72.24	69.35	70.58	157,665	70.58
3/27/2025	71.39	74.99	71.39	73.33	83,254	73.33
3/26/2025	77.79	77.79	73.76	73.76	70,607	73.76
3/25/2025	76.00	76.00	74.35	74.67	109,173	74.67
3/24/2025	73.00	74.93	72.06	74.68	110,915	74.68
3/21/2025	73.51	75.39	72.60	74.33	99,779	74.33
3/20/2025	73.01	75.56	73.01	74.40	55,714	74.40
3/19/2025	72.00	75.23	72.00	74.61	288,783	74.61
3/18/2025	72.35	74.64	72.35	74.07	99,192	74.07
3/17/2025	74.25	75.18	73.30	75.05	119,959	75.05
3/14/2025	72.71	73.98	72.71	73.64	92,426	73.64
3/13/2025	72.00	72.45	71.34	72.09	110,524	72.09
3/12/2025	72.42	73.63	71.94	72.71	178,848	72.71
3/11/2025	71.71	72.12	70.75	71.25	365,773	71.25
3/10/2025	71.52	71.86	70.05	71.00	216,899	71.00
3/07/2025	70.88	72.47	70.48	72.20	211,225	72.20
3/06/2025	72.21	72.78	71.17	71.57	177,134	71.57
3/05/2025	71.53	75.30	71.53	75.08	84,370	75.08
3/04/2025	73.96	75.84	72.77	74.27	152,078	74.27
3/03/2025	72.89	75.48	72.45	72.51	124,484	72.51
2/28/2025	73.37	74.83	72.88	74.33	116,090	74.33
2/27/2025	76.80	77.25	75.17	75.19	81,882	75.19
2/26/2025	76.88	78.16	76.52	77.32	107,182	77.32
2/25/2025	78.42	80.60	78.42	79.90	54,355	79.90
2/24/2025	82.78	84.23	82.07	82.13	62,261	82.13