OTC Markets OTCPK - Delayed Quote
USD
Tokyo Electron Limited (TELWY)
30.80
-1.04
(-3.27%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.26
32.37
30.12
30.80
30.80
1,112,300
Oct 29, 2026
32.43
32.43
30.43
31.84
31.84
1,235,100
Oct 28, 2026
30.62
31.85
30.62
31.68
31.68
726,000
Oct 27, 2026
30.45
30.95
29.80
30.61
30.61
637,700
Oct 26, 2026
29.76
29.83
28.81
29.49
29.49
1,125,600
Oct 23, 2026
29.67
30.19
29.50
29.83
29.83
976,200
Oct 22, 2026
29.82
30.39
29.01
29.50
29.50
589,800
Oct 21, 2026
31.55
32.78
31.48
32.34
32.34
424,700
Oct 20, 2026
31.12
32.74
31.12
32.29
32.29
738,200
Oct 19, 2026
32.18
33.03
32.18
32.37
32.37
764,100
Oct 16, 2026
33.59
34.35
31.90
32.05
32.05
1,454,500
Oct 15, 2026
32.58
33.82
32.01
33.77
33.77
611,100
Oct 14, 2026
35.57
35.98
34.05
34.13
34.13
395,400
Oct 13, 2026
36.00
37.00
35.80
36.52
36.52
1,016,400
Oct 12, 2026
38.20
39.00
37.93
37.95
37.95
583,000
Oct 9, 2026
39.03
39.48
38.66
39.09
39.09
448,700
Oct 8, 2026
38.55
38.78
37.26
37.76
37.76
414,700
Oct 7, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
38.55
39.70
38.06
39.00
39.00
216,500
Oct 6, 2026
40.40
41.40
40.02
40.10
40.10
700,500
Oct 5, 2026
40.09
40.42
39.76
40.40
40.40
283,500
Oct 2, 2026
39.46
39.91
39.11
39.76
39.76
505,500
Oct 1, 2026
40.00
40.00
38.65
39.14
39.14
705,000
Sep 30, 2026
38.40
38.40
37.70
38.00
38.00
376,500
Sep 29, 2026
36.60
38.78
36.50
38.01
38.01
367,000
Sep 28, 2026
36.25
36.49
35.66
36.24
36.24
449,500
Sep 25, 2026
35.20
36.40
35.20
36.20
36.20
485,000
Sep 24, 2026
34.50
34.88
33.87
34.43
34.43
1,844,500
Sep 23, 2026
35.00
35.22
34.75
34.84
34.84
1,332,000
Sep 22, 2026
34.80
35.50
34.80
35.40
35.40
546,000
Sep 21, 2026
33.00
35.20
33.00
35.19
35.19
907,500
Sep 18, 2026
33.00
33.93
33.00
33.81
33.81
593,500
Sep 17, 2026
33.18
33.40
32.69
33.36
33.36
303,000
Sep 16, 2026
33.03
33.60
32.27
32.91
32.91
1,766,500
Sep 15, 2026
32.81
32.98
32.33
32.65
32.65
1,449,500
Sep 14, 2026
32.34
32.77
32.00
32.19
32.19
520,000
Sep 11, 2026
33.20
34.16
32.88
33.94
33.94
1,506,500
Sep 10, 2026
33.50
33.68
33.24
33.24
33.24
319,500
Sep 9, 2026
34.39
34.69
33.89
34.03
34.03
1,075,500
Sep 8, 2026
35.40
35.80
35.22
35.45
35.45
731,500
Sep 4, 2026
34.42
35.69
34.21
35.30
35.30
444,500
Sep 3, 2026
33.38
34.47
33.38
34.41
34.41
980,000
Sep 2, 2026
33.29
34.18
33.09
33.95
33.95
933,000
Sep 1, 2026
33.28
33.83
33.04
33.18
33.18
427,000
Aug 31, 2026
34.82
35.24
34.73
35.07
35.07
696,000
Aug 28, 2026
35.23
35.42
34.20
34.26
34.26
1,232,000
Aug 27, 2026
35.27
35.40
34.70
35.09
35.09
333,000
Aug 26, 2026
34.49
34.89
34.39
34.67
34.67
280,000
Aug 25, 2026
34.20
35.10
34.20
34.72
34.72
421,500
Aug 24, 2026
34.54
34.54
33.98
34.37
34.37
473,500
Aug 21, 2026
34.09
34.34
33.73
34.08
34.08
450,000
Aug 20, 2026
33.33
33.75
33.04
33.41
33.41
806,000
Aug 19, 2026
36.56
36.56
34.17
34.44
34.44
1,107,500
Aug 18, 2026
34.77
34.80
33.85
34.05
34.05
485,500
Aug 17, 2026
37.77
38.08
37.40
37.77
37.77
736,000
Aug 14, 2026
37.76
37.76
36.68
37.00
37.00
409,000
Aug 13, 2026
37.52
38.36
37.52
37.86
37.86
605,000
Aug 12, 2026
37.16
37.62
37.16
37.28
37.28
642,500
Aug 11, 2026
35.70
35.70
35.11
35.20
35.20
488,000
Aug 10, 2026
35.48
35.80
34.84
35.00
35.00
769,000
Aug 7, 2026
35.64
35.64
34.20
35.04
35.04
591,500
Aug 6, 2026
35.20
35.84
33.80
34.91
34.91
947,500
Aug 5, 2026
37.06
37.59
36.35
36.40
36.40
725,000
Aug 4, 2026
36.80
38.00
36.05
37.62
37.62
1,121,500
Aug 3, 2026
33.73
35.17
33.73
35.17
35.17
721,000
Jul 31, 2026
35.39
35.39
32.88
33.47
33.47
6,061,500
Jul 30, 2026
32.80
35.61
31.41
34.70
34.70
3,540,000
Jul 29, 2026
31.98
32.12
30.00
30.00
30.00
1,038,000
Jul 28, 2026
33.78
34.22
32.72
33.18
33.18
1,300,500
Jul 27, 2026
37.96
39.37
36.40
36.90
36.90
1,056,000
Jul 24, 2026
38.99
38.99
37.58
37.62
37.62
1,502,000
Jul 23, 2026
39.65
40.25
39.60
39.92
39.92
1,108,000
Jul 22, 2026
40.90
41.20
39.92
40.91
40.91
423,500
Jul 21, 2026
41.32
41.96
41.00
41.83
41.83
700,000
Jul 20, 2026
40.60
41.53
40.31
40.36
40.36
451,500
Jul 17, 2026
39.20
40.93
39.00
40.59
40.59
2,444,000
Jul 16, 2026
43.01
43.25
42.13
42.31
42.31
1,549,000
Jul 15, 2026
45.11
45.12
42.84
43.76
43.76
3,857,500
Jul 14, 2026
44.96
44.96
43.78
44.25
44.25
2,558,000
Jul 13, 2026
43.40
44.51
43.40
43.65
43.65
1,617,500
Jul 10, 2026
44.96
45.88
44.52
45.65
45.65
425,500
Jul 9, 2026
45.00
46.10
44.65
44.74
44.74
2,621,000
Jul 8, 2026
40.04
42.48
40.04
42.44
42.44
1,514,500
Jul 7, 2026
42.69
42.69
40.65
41.97
41.97
840,500
Jul 6, 2026
44.00
45.19
44.00
44.90
44.90
549,500
Jul 2, 2026
46.31
46.92
43.47
43.88
43.88
766,000
Jul 1, 2026
47.00
47.40
44.48
45.20
45.20
855,000
Jun 30, 2026
47.90
48.98
47.67
48.60
48.60
906,000
Jun 29, 2026
46.70
49.87
45.90
49.56
49.56
4,169,500
Jun 26, 2026
44.90
46.29
44.80
45.78
45.78
5,136,500
Jun 25, 2026
47.60
47.60
45.20
46.80
46.80
4,572,000
Jun 24, 2026
43.63
44.07
43.04
44.07
44.07
3,610,000
Jun 23, 2026
43.20
45.75
43.20
45.56
45.56
3,064,500
Jun 22, 2026
49.13
49.60
48.82
49.38
49.38
3,572,000
Jun 18, 2026
48.01
49.30
47.59
49.10
49.10
4,999,000
Jun 17, 2026
45.96
47.60
45.69
46.20
46.20
4,392,000
Jun 16, 2026
44.43
45.24
43.68
43.79
43.79
3,877,500
Jun 15, 2026
45.77
46.27
45.46
45.70
45.70
2,348,000
Jun 12, 2026
43.14
43.80
42.95
43.53
43.53
2,582,000
Jun 11, 2026
39.60
42.38
39.59
42.29
42.29
2,797,000
Jun 10, 2026
38.74
40.74
37.96
38.10
38.10
4,570,500
Jun 9, 2026
38.23
39.20
35.65
37.87
37.87
2,535,000
Jun 8, 2026
36.36
37.00
35.50
36.50
36.50
2,896,000
Jun 5, 2026
37.69
37.69
35.60
35.79
35.79
2,677,000
Jun 4, 2026
38.77
40.32
38.56
40.10
40.10
2,205,500
Jun 3, 2026
37.20
38.91
37.17
37.40
37.40
1,823,500
Jun 2, 2026
33.90
34.48
33.70
34.43
34.43
3,474,000
Jun 1, 2026
33.27
34.17
32.97
34.05
34.05
633,500
May 29, 2026
33.82
34.15
33.73
33.98
33.98
471,000
May 28, 2026
32.80
33.72
32.63
33.67
33.67
418,000
May 27, 2026
33.07
33.27
32.39
32.75
32.75
764,000
May 26, 2026
32.68
32.99
32.00
32.96
32.96
393,500
May 22, 2026
31.31
31.69
31.14
31.41
31.41
373,500
May 21, 2026
30.54
31.15
30.44
31.13
31.13
347,000
May 20, 2026
29.20
30.13
29.20
30.13
30.13
410,000
May 19, 2026
29.15
30.24
29.15
29.97
29.97
436,500
May 18, 2026
31.80
31.80
30.71
31.24
31.24
640,000
May 15, 2026
32.38
32.62
31.11
32.02
32.02
431,000
May 14, 2026
32.46
32.74
32.30
32.58
32.58
505,500
May 13, 2026
32.45
33.57
32.45
33.00
33.00
710,000
May 12, 2026
32.75
32.89
32.12
32.64
32.64
525,000
May 11, 2026
33.50
33.83
33.31
33.69
33.69
1,916,500
May 8, 2026
34.23
34.70
33.85
34.48
34.48
621,000
May 7, 2026
33.25
33.25
32.21
32.53
32.53
1,492,500
May 6, 2026
33.11
33.33
32.30
33.25
33.25
498,500
May 5, 2026
31.30
32.12
31.15
31.90
31.90
430,500
May 4, 2026
30.60
31.28
30.56
31.24
31.24
411,500
May 1, 2026
30.20
30.74
30.20
30.66
30.66
285,500
Apr 30, 2026
29.40
30.26
29.21
30.06
30.06
698,500
Apr 29, 2026
27.74
28.17
27.74
27.91
27.91
372,500
Apr 28, 2026
27.96
27.98
27.44
27.86
27.86
721,500
Apr 27, 2026
30.37
30.37
28.98
29.38
29.38
715,500
Apr 24, 2026
29.19
29.26
28.88
29.16
29.16
450,500
Apr 23, 2026
28.21
28.79
28.20
28.72
28.72
553,000
Apr 22, 2026
29.00
29.15
28.55
29.15
29.15
571,000
Apr 21, 2026
28.67
28.95
28.37
28.53
28.53
534,500
Apr 20, 2026
27.74
28.38
27.74
28.21
28.21
483,500
Apr 17, 2026
28.30
28.96
28.30
28.57
28.57
462,000
Apr 16, 2026
28.40
28.62
28.00
28.53
28.53
681,000
Apr 15, 2026
27.10
27.61
27.08
27.56
27.56
551,500
Apr 14, 2026
27.80
28.16
27.74
28.07
28.07
354,000
Apr 13, 2026
27.00
27.33
26.65
27.27
27.27
806,000
Apr 10, 2026
27.78
28.44
27.60
28.29
28.29
2,519,500
Apr 9, 2026
26.01
27.09
26.01
26.95
26.95
673,000
Apr 8, 2026
27.55
27.55
26.75
27.00
27.00
429,500
Apr 7, 2026
23.79
24.43
23.71
24.42
24.42
423,000
Apr 6, 2026
24.43
24.78
24.03
24.28
24.28
328,000
Apr 2, 2026
24.18
24.43
23.64
24.27
24.27
344,000
Apr 1, 2026
24.58
25.46
24.58
25.00
25.00
653,500
Mar 31, 2026
23.56
24.58
23.50
24.44
24.44
915,000
Mar 30, 2026
24.40
24.40
23.25
23.34
23.34
823,500
Mar 27, 2026
23.51
24.04
23.27
23.35
23.35
1,811,000
Mar 26, 2026
25.06
25.33
23.99
24.42
24.42
795,000
Mar 25, 2026
26.02
26.02
25.17
25.30
25.30
462,000
Mar 24, 2026
24.54
25.32
24.53
25.14
25.14
627,000
Mar 23, 2026
24.60
25.36
24.60
25.13
25.13
694,500
Mar 20, 2026
24.07
25.20
23.13
23.18
23.18
617,000
Mar 19, 2026
23.99
25.10
23.95
24.86
24.86
379,000
Mar 18, 2026
25.14
25.14
24.24
24.24
24.24
336,000
Mar 17, 2026
24.60
24.93
24.60
24.71
24.71
355,500
Mar 16, 2026
24.88
25.13
24.78
25.05
25.05
510,500
Mar 13, 2026
24.07
24.51
23.63
23.79
23.79
697,500
Mar 12, 2026
24.65
25.03
23.60
23.89
23.89
803,500
Mar 11, 2026
25.20
25.73
25.20
25.67
25.67
402,000
Mar 10, 2026
25.88
26.36
25.40
25.62
25.62
554,000
Mar 9, 2026
24.07
26.25
24.07
25.99
25.99
1,135,500
Mar 6, 2026
25.40
26.10
25.20
25.35
25.35
369,500
Mar 5, 2026
26.47
26.63
25.51
26.08
26.08
468,500
Mar 4, 2026
26.91
27.47
26.77
27.20
27.20
352,000
Mar 3, 2026
26.50
27.00
25.66
26.65
26.65
577,000
Mar 2, 2026
26.96
28.38
26.96
28.08
28.08
445,000
Feb 27, 2026
28.45
28.45
27.80
28.27
28.27
1,001,500
Feb 26, 2026
29.56
29.56
28.07
28.50
28.50
1,139,500
Feb 25, 2026
29.80
30.42
29.80
30.22
30.22
849,500
Feb 24, 2026
28.99
29.31
28.78
29.16
29.16
378,500
Feb 23, 2026
28.90
28.97
28.18
28.30
28.30
351,500
Feb 20, 2026
28.25
28.65
28.25
28.65
28.65
864,000
Feb 19, 2026
28.60
28.70
28.37
28.46
28.46
666,000
Feb 18, 2026
28.49
28.87
28.06
28.65
28.65
1,014,500
Feb 17, 2026
28.38
28.38
27.21
27.79
27.79
821,000
Feb 13, 2026
27.60
28.04
27.42
27.65
27.65
556,000
Feb 12, 2026
26.60
27.25
26.26
26.40
26.40
1,596,500
Feb 11, 2026
27.00
28.16
27.00
27.63
27.63
653,000
Feb 10, 2026
26.60
27.11
26.60
26.98
26.98
442,500
Feb 9, 2026
26.00
26.95
25.84
26.60
26.60
455,000
Feb 6, 2026
27.05
27.05
25.00
25.80
25.80
4,828,000
Feb 5, 2026
24.74
25.81
24.74
25.48
25.48
1,992,000
Feb 4, 2026
25.40
26.20
24.82
25.15
25.15
1,025,000
Feb 3, 2026
26.63
26.72
25.31
26.09
26.09
889,500
Feb 2, 2026
26.38
26.72
26.10
26.72
26.72
529,500
Jan 30, 2026
27.10
27.24
26.46
26.60
26.60
1,655,500
Jan 29, 2026
27.26
27.36
26.40
27.14
27.14
1,125,500
Jan 28, 2026
28.71
29.83
27.86
28.11
28.11
972,500
Jan 27, 2026
27.72
27.72
27.04
27.70
27.70
638,000
Jan 26, 2026
26.56
26.89
26.56
26.74
26.74
426,000
Jan 23, 2026
26.66
26.66
26.07
26.56
26.56
410,000
Jan 22, 2026
27.11
27.18
26.85
27.06
27.06
705,500
Jan 21, 2026
26.50
26.70
25.75
26.46
26.46
598,500
Jan 20, 2026
25.80
25.80
25.18
25.35
25.35
976,000
Jan 16, 2026
26.13
26.89
26.12
26.70
26.70
657,500
Jan 15, 2026
27.23
27.75
27.23
27.40
27.40
1,188,500
Jan 14, 2026
26.65
26.65
26.00
26.23
26.23
673,500
Jan 13, 2026
25.80
26.25
25.80
25.85
25.85
2,537,500
Jan 12, 2026
25.60
25.82
25.50
25.66
25.66
634,500
Jan 9, 2026
23.72
25.67
23.72
25.60
25.60
3,084,500
Jan 8, 2026
23.76
23.76
23.20
23.47
23.47
1,745,500
Jan 7, 2026
24.20
24.46
24.16
24.17
24.17
735,000
Jan 6, 2026
23.40
23.81
23.40
23.76
23.76
509,000
Jan 5, 2026
24.00
24.00
23.40
23.97
23.97
1,092,500
Jan 2, 2026
22.29
23.00
22.29
22.85
22.85
1,454,500
Dec 31, 2025
22.60
22.60
22.00
22.22
22.22
370,000
Dec 30, 2025
21.81
22.48
21.81
22.34
22.34
1,761,000
Dec 29, 2025
21.73
21.90
21.72
21.83
21.83
230,500
Dec 26, 2025
21.85
22.01
21.80
21.94
21.94
277,500
Dec 24, 2025
20.72
21.58
20.72
21.36
21.36
131,000
Dec 23, 2025
21.60
21.60
20.85
21.22
21.22
240,000
Dec 22, 2025
20.99
21.08
20.91
21.01
21.01
436,500
Dec 19, 2025
20.30
20.78
20.17
20.64
20.64
471,500
Dec 18, 2025
19.99
19.99
19.60
19.70
19.70
458,500
Dec 17, 2025
19.64
20.10
19.49
19.51
19.51
413,000
Dec 16, 2025
20.60
20.60
20.01
20.18
20.18
297,500
Dec 15, 2025
19.80
20.51
19.80
19.94
19.94
490,500
Dec 12, 2025
19.80
20.26
19.29
19.38
19.38
788,500
Dec 11, 2025
20.37
21.16
20.37
21.01
21.01
1,080,000
Dec 10, 2025
21.06
21.45
20.87
21.36
21.36
410,000
Dec 9, 2025
21.70
21.99
21.48
21.59
21.59
313,000
Dec 8, 2025
21.04
21.36
20.88
21.34
21.34
988,500
Dec 5, 2025
20.78
21.60
20.78
21.35
21.35
1,270,500
Dec 4, 2025
22.00
22.37
21.56
21.64
21.64
334,000
Dec 3, 2025
20.40
21.31
20.40
21.25
21.25
1,872,000
Dec 2, 2025
19.96
20.00
19.51
19.95
19.95
2,115,000
Dec 1, 2025
19.81
20.34
19.81
20.24
20.24
1,153,000
Nov 28, 2025
20.42
20.75
20.37
20.49
20.49
378,000
Nov 26, 2025
20.10
20.41
19.46
20.36
20.36
458,000
Nov 25, 2025
19.89
20.22
19.53
20.22
20.22
358,000
Nov 24, 2025
19.83
20.08
19.66
20.08
20.08
474,000
Nov 21, 2025
19.00
19.97
18.83
19.75
19.75
605,500
Nov 20, 2025
20.84
21.18
19.52
19.52
19.52
423,000
Nov 19, 2025
19.88
20.53
19.83
20.18
20.18
425,500
Nov 18, 2025
19.84
20.33
19.84
20.26
20.26
541,000
Nov 17, 2025
21.32
21.49
20.80
20.91
20.91
239,000
Nov 14, 2025
20.60
21.00
20.35
20.80
20.80
836,500
Nov 13, 2025
21.20
21.60
21.09
21.20
21.20
748,000
Nov 12, 2025
22.22
22.40
21.92
22.00
22.00
709,500
Nov 11, 2025
22.24
22.57
22.07
22.27
22.27
1,464,000
Nov 10, 2025
21.96
22.36
21.96
22.35
22.35
362,500
Nov 7, 2025
21.44
21.59
20.87
21.40
21.40
555,500
Nov 6, 2025
21.80
21.80
21.12
21.28
21.28
521,000
Nov 5, 2025
21.94
22.46
21.94
22.35
22.35
621,000
Nov 4, 2025
22.04
22.57
22.00
22.31
22.31
774,000
Nov 3, 2025
22.46
22.91
21.91
22.42
22.42
482,500
Oct 31, 2025
21.88
22.36
21.88
22.01
22.01
852,500
