OTC Markets OTCPK - Delayed Quote USD

Tokio Marine Holdings, Inc. (TKOMY)

33.69

+0.55

+(1.66%)

As of January 23 at 7:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	33.54	33.82	33.54	33.69	33.69	17,986
Jan 23, 2025	31.72	33.32	31.50	33.14	33.14	156,300
Jan 22, 2025	33.48	33.81	33.35	33.55	33.55	219,600
Jan 21, 2025	35.01	35.01	33.66	33.94	33.94	392,600
Jan 17, 2025	32.45	33.89	32.45	33.87	33.87	109,900
Jan 16, 2025	34.52	34.52	33.88	33.96	33.96	142,700
Jan 15, 2025	33.99	33.99	33.66	33.87	33.87	102,400
Jan 14, 2025	34.55	34.55	33.11	33.30	33.30	149,000
Jan 13, 2025	31.31	32.40	31.31	32.30	32.30	134,600
Jan 10, 2025	32.40	32.77	32.35	32.46	32.46	154,500
Jan 8, 2025	34.39	34.70	34.35	34.63	34.63	83,300
Jan 7, 2025	34.79	36.13	34.79	35.98	35.98	87,500
Jan 6, 2025	36.10	36.40	36.05	36.05	36.05	56,600
Jan 3, 2025	36.47	36.47	35.64	35.94	35.94	110,600
Jan 2, 2025	34.93	37.47	34.10	35.93	35.93	96,200
Dec 31, 2024	35.22	36.12	35.22	36.02	36.02	48,000
Dec 30, 2024	34.91	36.13	34.91	35.92	35.92	170,300
Dec 27, 2024	37.81	37.81	34.97	36.16	36.16	240,400
Dec 26, 2024	35.62	35.94	35.62	35.80	35.80	90,800
Dec 24, 2024	34.15	35.70	34.15	35.47	35.47	53,200
Dec 23, 2024	34.19	35.66	34.19	35.61	35.61	133,500
Dec 20, 2024	35.44	35.73	33.84	35.33	35.33	97,000
Dec 19, 2024	33.80	35.95	33.80	35.27	35.27	144,400
Dec 18, 2024	36.87	36.87	34.80	34.90	34.90	124,200
Dec 17, 2024	36.54	36.54	35.10	35.30	35.30	134,000
Dec 16, 2024	37.54	37.54	35.20	36.18	36.18	98,900
Dec 13, 2024	36.97	37.32	36.97	37.11	37.11	53,900
Dec 12, 2024	37.57	37.67	37.46	37.46	37.46	64,900
Dec 11, 2024	37.59	38.08	37.59	37.93	37.93	47,500
Dec 10, 2024	37.14	37.46	37.10	37.35	37.35	190,200
Dec 9, 2024	39.41	39.41	37.86	38.15	38.15	151,400
Dec 6, 2024	38.67	39.81	38.66	38.80	38.80	45,100
Dec 5, 2024	38.80	39.07	38.80	38.95	38.95	64,100
Dec 4, 2024	39.25	39.36	38.95	38.98	38.98	71,100
Dec 3, 2024	37.59	39.50	37.59	39.36	39.36	482,400
Dec 2, 2024	38.11	38.53	37.97	38.48	38.48	158,900
Nov 29, 2024	36.91	37.24	36.88	37.24	37.24	262,400
Nov 27, 2024	36.78	36.91	36.47	36.58	36.58	244,500
Nov 26, 2024	37.56	37.56	36.91	37.14	37.14	87,900
Nov 25, 2024	37.67	37.80	37.35	37.54	37.54	218,500
Nov 22, 2024	36.82	37.02	36.82	36.92	36.92	60,800
Nov 21, 2024	37.07	37.69	36.46	36.62	36.62	55,100
Nov 20, 2024	36.25	36.32	36.03	36.32	36.32	66,900
Nov 19, 2024	38.64	38.70	36.56	38.70	38.70	101,600
Nov 18, 2024	36.66	38.70	36.66	38.66	38.66	52,700
Nov 15, 2024	38.01	38.23	37.79	38.02	38.02	64,200
Nov 14, 2024	35.87	37.93	35.87	37.79	37.79	53,600
Nov 13, 2024	37.84	39.35	36.54	37.73	37.73	84,700
Nov 12, 2024	39.00	40.32	38.13	38.31	38.31	126,900
Nov 11, 2024	39.00	39.40	38.98	39.29	39.29	152,500
Nov 8, 2024	38.74	38.87	38.66	38.69	38.69	59,200
Nov 7, 2024	37.90	38.85	36.82	38.71	38.71	68,300
Nov 6, 2024	37.59	37.88	37.19	37.86	37.86	49,700
Nov 5, 2024	36.62	37.04	36.62	36.83	36.83	57,000
Nov 4, 2024	34.87	36.56	34.87	36.02	36.02	89,500
Nov 1, 2024	35.97	36.31	35.90	36.10	36.10	67,700
Oct 31, 2024	36.23	36.39	35.84	36.32	36.32	67,900
Oct 30, 2024	36.39	36.57	36.11	36.31	36.31	109,800
Oct 29, 2024	37.74	37.74	36.44	36.64	36.64	77,700
Oct 28, 2024	35.96	36.30	35.96	36.20	36.20	46,700
Oct 25, 2024	35.00	36.75	35.00	35.88	35.88	49,000
Oct 24, 2024	37.73	37.73	36.01	36.21	36.21	42,500
Oct 23, 2024	36.00	36.18	35.95	36.18	36.18	80,100
Oct 22, 2024	37.90	37.90	36.73	36.75	36.75	179,200
Oct 21, 2024	37.79	37.93	37.50	37.57	37.57	63,200
Oct 18, 2024	37.15	38.41	37.15	38.40	38.40	152,200
Oct 17, 2024	38.30	38.43	38.15	38.27	38.27	130,200
Oct 16, 2024	38.50	38.56	38.37	38.56	38.56	50,000
Oct 15, 2024	38.31	38.41	37.85	38.02	38.02	49,800
Oct 14, 2024	38.61	38.87	37.63	38.14	38.14	80,600
Oct 11, 2024	35.88	37.85	35.88	37.84	37.84	78,200
Oct 10, 2024	37.99	37.99	36.82	37.37	37.37	70,900
Oct 9, 2024	36.92	37.21	36.92	37.09	37.09	117,300
Oct 8, 2024	38.46	38.53	38.29	38.36	38.36	300,500
Oct 7, 2024	38.76	39.19	38.76	38.95	38.95	277,300
Oct 4, 2024	38.44	38.99	38.44	38.81	38.81	45,900
Oct 3, 2024	39.32	39.32	37.85	38.24	38.24	51,100
Oct 2, 2024	37.26	37.39	36.80	37.01	37.01	278,600
Oct 1, 2024	35.96	37.70	35.96	37.30	37.30	378,100
Sep 30, 2024	37.33	37.33	36.58	36.65	36.65	45,800
Sep 27, 2024	34.86	36.50	34.86	35.90	35.90	61,900
Sep 26, 2024	38.02	38.52	37.50	37.86	37.86	39,700
Sep 25, 2024	36.70	36.99	36.55	36.58	36.58	36,200
Sep 24, 2024	38.83	38.83	37.75	37.90	37.90	39,700
Sep 23, 2024	37.27	38.45	37.22	37.47	37.47	51,400
Sep 20, 2024	38.35	38.35	36.90	37.19	37.19	103,500
Sep 19, 2024	36.85	37.14	36.63	36.98	36.98	50,100
Sep 18, 2024	36.20	36.20	33.49	35.15	35.15	111,300
Sep 17, 2024	35.30	35.40	35.01	35.07	35.07	85,200
Sep 16, 2024	36.00	36.36	34.70	36.18	36.18	86,700
Sep 13, 2024	36.02	36.19	35.91	36.01	36.01	36,000
Sep 12, 2024	36.09	36.41	35.89	36.40	36.40	59,300
Sep 11, 2024	36.39	36.39	35.35	36.20	36.20	65,400
Sep 10, 2024	35.75	36.75	35.48	35.92	35.92	92,300
Sep 9, 2024	35.96	36.18	35.84	36.17	36.17	106,400
Sep 6, 2024	36.17	36.77	35.64	35.88	35.88	53,700
Sep 5, 2024	37.00	37.07	36.75	37.02	37.02	48,500
Sep 4, 2024	37.52	37.83	37.42	37.47	37.47	56,300
Sep 3, 2024	38.64	38.64	37.99	38.25	38.25	35,500
Aug 30, 2024	38.30	38.30	37.69	37.91	37.91	39,900
Aug 29, 2024	39.14	39.14	37.51	37.64	37.64	45,000
Aug 28, 2024	37.37	37.80	36.84	37.10	37.10	354,500
Aug 27, 2024	37.00	37.90	36.94	37.26	37.26	172,700
Aug 26, 2024	37.71	37.71	36.66	36.77	36.77	35,900
Aug 23, 2024	37.46	37.79	37.22	37.71	37.71	40,700
Aug 22, 2024	38.86	38.86	37.23	37.33	37.33	64,000
Aug 21, 2024	38.95	38.95	37.51	37.95	37.95	160,600
Aug 20, 2024	37.91	38.74	37.91	38.22	38.22	507,900
Aug 19, 2024	37.95	38.60	37.75	38.20	38.20	155,700
Aug 16, 2024	37.25	38.95	37.25	37.34	37.34	487,400
Aug 15, 2024	37.50	37.50	36.92	37.29	37.29	192,900
Aug 14, 2024	38.22	38.22	36.41	36.75	36.75	51,500
Aug 13, 2024	34.96	36.05	34.96	36.05	36.05	110,500
Aug 12, 2024	33.90	34.00	33.54	33.74	33.74	73,800
Aug 9, 2024	34.81	34.81	33.19	33.29	33.29	93,600
Aug 8, 2024	33.47	33.93	33.29	33.92	33.92	66,000
Aug 7, 2024	35.00	35.84	34.06	34.06	34.06	272,600
Aug 6, 2024	30.26	33.71	30.26	33.71	33.71	183,200
Aug 5, 2024	28.00	30.27	28.00	29.77	29.77	120,000
Aug 2, 2024	34.50	34.50	32.72	33.05	33.05	122,200
Aug 1, 2024	36.05	37.50	36.05	36.29	36.29	60,300
Jul 31, 2024	40.72	40.72	39.19	39.38	39.38	83,200
Jul 30, 2024	37.95	38.62	37.95	38.21	38.21	32,200
Jul 29, 2024	39.40	39.40	37.84	38.05	38.05	49,000
Jul 26, 2024	35.33	37.45	35.33	36.82	36.82	47,400
Jul 25, 2024	36.99	37.41	36.78	37.09	37.09	48,600
Jul 24, 2024	39.15	39.62	38.07	38.20	38.20	52,100
Jul 23, 2024	40.43	40.43	39.15	39.28	39.28	80,300
Jul 22, 2024	39.41	39.41	39.03	39.20	39.20	52,100
Jul 19, 2024	39.51	39.51	39.07	39.12	39.12	43,600
Jul 18, 2024	39.55	39.61	39.15	39.37	39.37	77,900
Jul 17, 2024	38.87	39.36	38.87	39.31	39.31	90,400
Jul 16, 2024	38.11	39.85	38.11	39.84	39.84	29,300
Jul 15, 2024	39.24	39.41	38.95	38.95	38.95	44,000
Jul 12, 2024	39.04	39.41	39.00	39.15	39.15	147,700
Jul 11, 2024	40.98	40.98	40.15	40.16	40.16	53,700
Jul 10, 2024	40.71	41.26	40.71	41.16	41.16	55,300
Jul 9, 2024	38.77	39.13	38.77	39.09	39.09	28,200
Jul 8, 2024	39.12	39.12	38.49	38.52	38.52	39,100
Jul 5, 2024	38.87	38.92	38.69	38.92	38.92	51,300
Jul 3, 2024	37.46	39.52	37.46	39.06	39.06	35,300
Jul 2, 2024	39.38	39.38	38.86	39.37	39.37	37,300
Jul 1, 2024	38.78	39.32	37.99	38.02	38.02	78,900
Jun 28, 2024	38.66	38.66	36.50	37.67	37.67	68,700
Jun 27, 2024	37.43	37.43	36.62	36.74	36.74	25,500
Jun 26, 2024	36.55	37.14	36.01	36.10	36.10	42,500
Jun 25, 2024	37.25	37.25	36.03	36.29	36.29	73,600
Jun 24, 2024	34.01	34.89	34.01	34.80	34.80	59,300
Jun 21, 2024	34.34	35.54	34.34	34.54	34.54	65,400
Jun 20, 2024	34.30	34.37	34.14	34.30	34.30	56,600
Jun 18, 2024	32.61	34.75	32.61	33.87	33.87	91,700
Jun 17, 2024	34.40	34.40	33.43	33.78	33.78	47,900
Jun 14, 2024	34.48	34.50	34.33	34.49	34.49	50,300
Jun 13, 2024	33.95	35.88	33.95	34.60	34.60	72,800
Jun 12, 2024	36.96	36.96	35.35	35.77	35.77	36,300
Jun 11, 2024	35.68	35.92	35.54	35.58	35.58	56,600
Jun 10, 2024	35.51	35.77	35.49	35.74	35.74	41,600
Jun 7, 2024	34.57	35.79	34.57	34.85	34.85	55,600
Jun 6, 2024	35.38	35.94	34.82	34.91	34.91	71,800
Jun 5, 2024	35.51	35.51	34.57	34.82	34.82	56,300
Jun 4, 2024	34.33	36.10	34.33	35.40	35.40	103,900
Jun 3, 2024	35.15	36.10	35.15	36.03	36.03	317,300
May 31, 2024	35.68	35.68	34.46	34.83	34.83	40,500
May 30, 2024	33.11	34.26	33.11	34.25	34.25	53,000
May 29, 2024	33.91	34.04	33.80	33.84	33.84	24,400
May 28, 2024	35.34	35.34	34.08	34.16	34.16	36,800
May 24, 2024	33.20	33.20	32.49	33.11	33.11	31,800
May 23, 2024	33.46	34.07	32.68	32.79	32.79	45,100
May 22, 2024	33.27	33.42	32.77	32.82	32.82	33,900
May 21, 2024	33.30	33.30	32.52	32.65	32.65	47,900
May 20, 2024	33.99	34.31	33.60	34.31	34.31	31,900
May 17, 2024	31.70	31.78	31.57	31.57	31.57	28,900
May 16, 2024	32.81	32.81	31.67	31.67	31.67	37,500
May 15, 2024	32.00	32.50	31.85	32.01	32.01	22,100
May 14, 2024	32.60	32.60	31.71	31.93	31.93	86,600
May 13, 2024	33.24	33.24	31.66	32.55	32.55	151,100
May 10, 2024	34.00	34.00	31.89	32.87	32.87	52,700
May 9, 2024	32.51	32.77	32.51	32.75	32.75	34,600
May 8, 2024	32.00	32.05	31.92	32.02	32.02	26,800
May 7, 2024	33.60	33.60	32.58	32.68	32.68	33,600
May 6, 2024	32.32	33.20	32.32	33.09	33.09	41,900
May 3, 2024	32.81	32.94	32.69	32.94	32.94	25,000
May 2, 2024	32.54	32.57	32.35	32.55	32.55	67,700
May 1, 2024	31.53	31.80	31.42	31.58	31.58	31,300
Apr 30, 2024	32.70	32.70	31.19	31.56	31.56	105,400
Apr 29, 2024	31.69	31.97	31.67	31.79	31.79	43,200
Apr 26, 2024	32.05	32.05	31.35	31.57	31.57	62,200
Apr 25, 2024	30.64	30.89	30.59	30.87	30.87	34,000
Apr 24, 2024	31.62	31.64	31.38	31.53	31.53	74,800
Apr 23, 2024	30.09	31.36	30.09	31.36	31.36	36,500
Apr 22, 2024	30.01	31.06	30.01	30.81	30.81	40,800
Apr 19, 2024	30.09	30.60	30.09	30.37	30.37	35,800
Apr 18, 2024	30.00	30.32	30.00	30.25	30.25	106,900
Apr 17, 2024	30.00	30.00	29.64	29.83	29.83	53,000
Apr 16, 2024	30.79	30.79	29.99	30.06	30.06	46,400
Apr 15, 2024	31.22	31.75	31.22	31.34	31.34	32,000
Apr 12, 2024	31.00	31.14	30.77	30.82	30.82	34,300
Apr 11, 2024	32.19	32.19	31.02	31.34	31.34	50,900
Apr 10, 2024	30.71	31.05	30.68	31.05	31.05	73,200
Apr 9, 2024	32.82	32.82	31.59	31.59	31.59	31,500
Apr 8, 2024	31.77	31.87	31.69	31.71	31.71	64,800
Apr 5, 2024	30.81	31.55	30.81	31.33	31.33	102,900
Apr 4, 2024	32.42	32.42	31.03	31.13	31.13	96,000
Apr 3, 2024	31.55	31.55	29.81	31.00	31.00	235,900
Apr 2, 2024	30.50	30.81	29.81	30.81	30.81	139,400
Apr 1, 2024	29.81	30.66	29.81	30.60	30.60	169,400
Mar 28, 2024	30.27	31.94	30.27	31.37	31.37	34,600
Mar 27, 2024	31.09	31.35	30.97	31.21	31.21	35,300
Mar 26, 2024	30.30	31.56	30.30	31.35	31.35	138,800
Mar 25, 2024	30.90	31.49	30.11	30.79	30.79	202,300
Mar 22, 2024	31.50	32.29	31.47	31.47	31.47	78,400
Mar 21, 2024	32.70	32.70	31.60	31.90	31.90	37,700
Mar 20, 2024	31.20	31.46	31.09	31.46	31.46	33,200
Mar 19, 2024	31.25	31.58	30.83	31.09	31.09	59,500
Mar 18, 2024	30.20	30.90	30.20	30.74	30.74	38,600
Mar 15, 2024	29.52	30.71	29.52	30.32	30.32	37,400
Mar 14, 2024	30.45	30.45	29.84	30.05	30.05	55,300
Mar 13, 2024	29.65	30.48	29.65	29.98	29.98	69,100
Mar 12, 2024	30.10	30.53	29.80	30.13	30.13	70,100
Mar 11, 2024	31.02	31.02	30.04	30.15	30.15	68,600
Mar 8, 2024	31.00	31.23	30.72	31.09	31.09	112,900
Mar 7, 2024	29.48	30.70	29.48	30.63	30.63	205,800
Mar 6, 2024	28.72	30.46	28.72	29.79	29.79	35,700
Mar 5, 2024	29.70	29.70	28.55	29.30	29.30	30,500
Mar 4, 2024	29.73	30.48	29.38	29.49	29.49	35,600
Mar 1, 2024	30.00	30.00	29.16	29.81	29.81	128,100
Feb 29, 2024	29.61	29.61	29.11	29.23	29.23	39,900
Feb 28, 2024	29.32	30.06	28.99	30.03	30.03	46,400
Feb 27, 2024	28.30	29.10	28.29	29.06	29.06	53,400
Feb 26, 2024	29.79	29.79	28.81	28.87	28.87	48,200
Feb 23, 2024	29.71	29.71	28.78	28.84	28.84	27,600
Feb 22, 2024	28.53	28.95	28.53	28.95	28.95	274,800
Feb 21, 2024	28.73	29.31	28.68	28.74	28.74	115,200
Feb 20, 2024	29.32	30.18	29.14	29.25	29.25	34,900
Feb 16, 2024	30.76	30.76	29.63	29.72	29.72	38,000
Feb 15, 2024	29.00	29.45	29.00	29.45	29.45	36,500
Feb 14, 2024	28.45	28.79	27.96	28.44	28.44	47,200
Feb 13, 2024	27.36	28.87	27.36	28.21	28.21	67,900
Feb 12, 2024	26.04	26.28	25.97	26.20	26.20	40,300
Feb 9, 2024	25.97	26.08	25.80	26.05	26.05	72,400
Feb 8, 2024	26.07	26.08	25.82	26.05	26.05	31,100
Feb 7, 2024	26.17	26.23	26.11	26.23	26.23	37,900
Feb 6, 2024	26.02	26.04	25.94	25.99	25.99	27,300
Feb 5, 2024	26.04	26.04	25.82	25.95	25.95	81,600
Feb 2, 2024	25.91	25.91	25.46	25.76	25.76	123,900
Feb 1, 2024	26.49	26.53	26.16	26.42	26.42	124,500
Jan 31, 2024	26.25	26.60	26.25	26.38	26.38	35,100
Jan 30, 2024	26.25	26.25	26.08	26.12	26.12	147,100
Jan 29, 2024	25.61	25.72	25.55	25.68	25.68	59,000

MSADY MS&AD Insurance Group Holdings, Inc.

20.73

-0.72%

PGR The Progressive Corporation

242.62

+1.59%

CB Chubb Limited

270.41

+1.39%

TRV The Travelers Companies, Inc.

245.63

+1.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tokio Marine Holdings, Inc. (TKOMY)

Related Tickers