Tokyo Electron Ltd ADR (TOELY)

Historical Prices For Tokyo Electron Ltd ADR (TOELY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	97.44	99.82	97.44	99.46	73,722	99.46
10/22/2025	101.84	103.99	96.40	97.20	333,722	97.20
10/21/2025	101.40	101.88	99.16	100.84	105,918	100.84
10/20/2025	103.80	106.50	103.80	105.95	167,246	105.95
10/17/2025	98.07	102.60	97.50	101.75	138,942	101.75
10/16/2025	99.64	100.78	99.02	99.78	118,455	99.78
10/15/2025	99.80	99.80	95.75	96.92	77,362	96.92
10/14/2025	95.00	95.16	92.50	93.81	127,707	93.81
10/13/2025	92.17	94.26	91.38	92.65	143,152	92.65
10/10/2025	94.12	94.76	88.98	89.57	149,178	89.57
10/09/2025	97.59	98.19	96.27	96.90	117,239	96.90
10/08/2025	97.50	97.73	97.50	97.58	131,089	97.58
10/07/2025	100.63	101.05	97.80	97.82	298,475	97.82
10/06/2025	101.58	105.46	101.58	105.00	128,689	105.00
10/03/2025	96.00	97.93	96.00	97.20	208,837	97.20
10/02/2025	93.63	95.50	93.63	95.07	78,091	95.07
10/01/2025	88.15	92.99	87.38	90.63	146,677	90.63
9/30/2025	86.45	89.62	86.45	89.60	76,989	89.60
9/29/2025	90.79	90.95	87.27	90.46	66,922	90.46
9/26/2025	88.33	90.45	88.14	89.85	172,557	89.85
9/25/2025	91.11	92.56	90.41	91.83	258,414	91.83
9/24/2025	92.45	92.45	86.21	87.70	224,127	87.70
9/23/2025	91.25	92.51	90.37	90.57	96,480	90.57
9/22/2025	90.00	90.78	88.65	90.52	146,752	90.52
9/19/2025	87.53	87.80	86.35	86.35	127,440	86.35
9/18/2025	87.00	89.99	87.00	89.15	166,781	89.15
9/17/2025	82.42	83.00	81.50	81.80	110,782	81.80
9/16/2025	78.81	79.98	78.77	79.85	197,587	79.85
9/15/2025	76.02	78.37	76.02	76.89	169,311	76.89
9/12/2025	76.23	77.04	75.20	76.09	131,899	76.09
9/11/2025	72.89	74.18	72.30	74.13	144,643	74.13
9/10/2025	71.12	73.50	71.12	72.02	59,877	72.02
9/09/2025	71.45	71.45	70.48	71.02	116,530	71.02
9/08/2025	70.80	71.29	70.80	71.01	151,934	71.01
9/05/2025	68.77	69.05	67.50	68.39	113,543	68.39
9/04/2025	67.72	68.31	67.40	68.27	102,875	68.27
9/03/2025	67.45	67.54	66.85	67.33	192,801	67.33
9/02/2025	66.95	68.81	66.58	67.27	161,433	67.27
8/29/2025	69.10	70.80	68.21	68.21	91,484	68.21
8/28/2025	70.62	71.37	69.38	71.12	108,439	71.12
8/27/2025	68.62	70.48	68.00	68.85	150,957	68.85
8/26/2025	67.70	68.87	67.70	68.70	125,296	68.70
8/25/2025	68.28	69.33	67.20	67.36	504,344	67.36
8/22/2025	68.49	69.87	66.10	69.33	384,280	69.33
8/21/2025	70.50	70.50	68.50	68.97	186,959	68.97
8/20/2025	70.06	71.19	70.01	71.15	138,584	71.15
8/19/2025	70.00	71.99	70.00	71.20	180,807	71.20
8/18/2025	71.45	71.60	70.92	71.29	230,747	71.29
8/15/2025	73.02	73.29	71.69	71.74	399,106	71.74
8/14/2025	72.91	72.91	70.40	72.00	141,621	72.00
8/13/2025	74.30	74.30	72.20	73.52	104,029	73.52
8/12/2025	70.73	74.55	70.73	74.33	142,816	74.33
8/11/2025	71.89	73.25	71.40	72.41	232,157	72.41
8/08/2025	72.13	73.38	71.26	72.85	261,507	72.85
8/07/2025	71.70	72.50	70.21	70.83	605,484	70.83
8/06/2025	72.34	72.50	71.17	72.00	629,290	72.00
8/05/2025	75.00	75.90	74.10	74.70	456,073	74.70
8/04/2025	76.00	77.50	75.00	77.09	116,723	77.09
8/01/2025	73.01	76.00	72.79	73.56	293,224	73.56
7/31/2025	81.00	82.00	77.45	78.25	567,671	78.25
7/30/2025	94.09	94.09	91.01	91.65	74,090	91.65
7/29/2025	91.84	92.39	90.77	91.54	46,143	91.54
7/28/2025	90.85	91.85	89.35	91.67	63,186	91.67
7/25/2025	93.99	94.53	93.71	94.10	77,301	94.10
7/24/2025	93.77	96.21	93.77	94.36	180,742	94.36