Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Tokyo Electron Limited (TKY.F)

Compare
141.90
+3.60
+(2.60%)
As of 7:51:47 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025141.90141.90140.45141.90141.90141
Mar 3, 2025141.65143.05138.30138.30138.30121
Feb 28, 2025141.90141.90141.85141.85141.8535
Feb 27, 2025147.20147.20147.20147.20147.20-
Feb 26, 2025145.40146.80145.05146.55146.55142
Feb 25, 2025152.75152.75152.75152.75152.75-
Feb 24, 2025159.70159.70159.70159.70159.70-
Feb 21, 2025160.25160.75160.25160.75160.7551
Feb 20, 2025159.80160.15159.80160.15160.15165
Feb 19, 2025162.80164.55162.80164.55164.55162
Feb 18, 2025156.95156.95156.95156.95156.95-
Feb 17, 2025154.50157.10154.50157.10157.1027
Feb 14, 2025154.40155.00154.40155.00155.0030
Feb 13, 2025156.05159.20156.05159.20159.2095
Feb 12, 2025160.15160.15160.10160.10160.1020
Feb 11, 2025162.45162.45162.45162.45162.45-
Feb 10, 2025162.20163.60162.20163.60163.607
Feb 7, 2025159.90159.90159.90159.90159.90-
Feb 6, 2025166.50166.50166.50166.50166.50-
Feb 5, 2025161.85163.90161.85163.90163.9010
Feb 4, 2025161.70161.70161.70161.70161.70-
Feb 3, 2025164.00164.00160.95160.95160.9521
Jan 31, 2025161.65164.90161.65164.90164.90144
Jan 30, 2025155.95155.95155.95155.95155.95-
Jan 29, 2025153.45153.45153.45153.45153.45-
Jan 28, 2025149.45153.20149.45153.20153.2090
Jan 27, 2025159.20159.20154.60155.05155.05238
Jan 24, 2025166.70166.70166.70166.70166.70-
Jan 23, 2025166.30167.65166.30167.65167.6558
Jan 22, 2025167.30170.60167.30170.60170.6075
Jan 21, 2025166.15168.90166.15168.90168.9050
Jan 20, 2025164.10164.10163.30163.30163.3045
Jan 17, 2025165.65168.60165.65168.60168.60201
Jan 16, 2025165.25167.00165.25167.00167.0015
Jan 15, 2025157.10157.10156.70156.70156.7037
Jan 14, 2025159.20159.20159.20159.20159.20-
Jan 13, 2025167.05167.05167.05167.05167.05-
Jan 10, 2025165.80168.10165.30167.00167.0026
Jan 9, 2025164.15167.20164.15167.20167.2095
Jan 8, 2025166.75166.75166.75166.75166.75-
Jan 7, 2025165.10167.65161.45161.45161.4598
Jan 6, 2025148.90152.50148.90152.50152.50210
Jan 3, 2025147.95147.95147.95147.95147.95-
Jan 2, 2025149.15149.15146.00149.05149.05511
Dec 30, 2024145.40145.40145.40145.40145.40-
Dec 27, 2024146.75147.85146.75147.85147.85343
Dec 23, 2024145.75145.75145.75145.75145.7527
Dec 20, 2024142.00144.20140.90144.20144.2055
Dec 19, 2024143.60145.80143.60145.80145.8013
Dec 18, 2024146.70147.40146.70147.40147.408
Dec 17, 2024146.65146.65146.65146.65146.65-
Dec 16, 2024145.40149.20145.40149.20149.2023
Dec 13, 2024148.50148.65148.50148.65148.6555
Dec 12, 2024152.10152.10152.10152.10152.10-
Dec 11, 2024152.40155.45152.40155.45155.45200
Dec 10, 2024152.80152.80152.80152.80152.80-
Dec 9, 2024151.25151.25148.90148.90148.90135
Dec 6, 2024151.75151.75151.75151.75151.7540
Dec 5, 2024154.95154.95154.95154.95154.95-
Dec 4, 2024156.60159.35156.60159.35159.35354
Dec 3, 2024155.55156.65154.25156.65156.65489
Dec 2, 2024148.10148.10148.10148.10148.10-
Nov 29, 2024145.40146.75145.40146.75146.751
Nov 28, 2024147.50149.10147.50149.10149.102
Nov 27, 2024137.95137.95137.10137.10137.1095
Nov 26, 2024139.25139.25139.25139.25139.25-
Nov 25, 2024142.05143.95142.05143.95143.9529
Nov 22, 2024136.15136.15136.15136.15136.15-
Nov 21, 2024132.70133.25132.30132.45132.45397
Nov 20, 2024131.70131.80131.70131.80131.80100
Nov 19, 2024133.25135.00133.25135.00135.0035
Nov 18, 2024133.95133.95133.95133.95133.95-
Nov 15, 2024134.90137.20134.45134.45134.4511
Nov 14, 2024132.70133.05132.70133.05133.0538
Nov 13, 2024137.15137.15137.15137.15137.15-
Nov 12, 2024139.40142.40139.40141.30141.3057
Nov 11, 2024140.15143.80140.15143.80143.8092
Nov 8, 2024140.10140.30138.90140.30140.30150
Nov 7, 2024136.95141.40136.95141.40141.40157
Nov 6, 2024141.55142.05141.55142.05142.0518
Nov 5, 2024137.55139.75137.55139.75139.754
Nov 4, 2024137.20137.20137.20137.20137.20-
Nov 1, 2024134.90136.25134.90136.00136.0035
Oct 31, 2024139.00139.00139.00139.00139.00-
Oct 30, 2024145.50145.50144.90144.90144.9025
Oct 29, 2024144.15144.15144.15144.15144.15-
Oct 28, 2024145.50145.50145.50145.50145.503
Oct 25, 2024140.30142.65140.30142.65142.6510
Oct 24, 2024139.50141.25139.05139.05139.05343
Oct 23, 2024137.35137.35137.35137.35137.35-
Oct 22, 2024140.60142.80140.60142.80142.8070
Oct 21, 2024145.35146.00145.35146.00146.0046
Oct 18, 2024143.75143.75143.75143.75143.75-
Oct 17, 2024145.00149.70145.00149.70149.70346
Oct 16, 2024148.05150.65148.05148.70148.70126
Oct 15, 2024163.00163.00156.50156.50156.50225
Oct 14, 2024158.85158.85157.70157.70157.7022
Oct 11, 2024156.45156.45156.05156.05156.0512
Oct 10, 2024155.45155.45155.45155.45155.45-
Oct 9, 2024157.10160.20157.10160.20160.2065
Oct 8, 2024155.30155.30155.30155.30155.30-
Oct 7, 2024156.25157.30156.25157.30157.30100
Oct 4, 2024155.80155.80155.80155.80155.80-
Oct 3, 2024158.35160.00158.35160.00160.0050
Oct 2, 2024156.15156.15156.15156.15156.15-
Oct 1, 2024161.05163.25156.85156.85156.8545
Sep 30, 2024158.60158.60158.60158.60158.60-
Sep 27, 2024 1.68 Dividend
Sep 27, 2024166.25166.25161.90161.90161.9012
Sep 26, 2024160.55160.55160.00160.00-105.0010
Sep 25, 2024147.80150.85147.45150.85-99.00125
Sep 24, 2024149.25149.25149.15149.15-97.8850
Sep 23, 2024150.15152.95150.15152.95-100.3750
Sep 20, 2024151.90151.90151.90151.90-99.68-
Sep 19, 2024144.10149.45144.10149.45-98.08150
Sep 18, 2024141.75143.50140.55143.15-93.94215
Sep 17, 2024141.90144.45141.90144.45-94.80150
Sep 16, 2024150.95152.55150.65152.55-100.11150
Sep 13, 2024150.45153.20150.45152.35-99.98186
Sep 12, 2024146.70150.50146.70150.50-98.7752
Sep 11, 2024141.20145.65141.20145.65-95.58100
Sep 10, 2024138.85139.35138.85139.35-91.4543
Sep 9, 2024134.35136.70134.35136.25-89.41650
Sep 6, 2024137.90139.70137.90139.00-91.22184
Sep 5, 2024139.85142.40139.85142.35-93.4222
Sep 4, 2024141.90144.40141.10144.00-94.50389
Sep 3, 2024154.95156.15147.75147.75-96.9670
Sep 2, 2024160.00160.00155.50155.50-102.05103
Aug 30, 2024159.60161.55159.60161.45-105.95110
Aug 29, 2024158.70162.05158.70162.05-106.3513
Aug 28, 2024161.20164.05161.20164.05-107.667
Aug 27, 2024160.90164.00160.90164.00-107.63129
Aug 26, 2024163.10163.35162.10162.10-106.3880
Aug 23, 2024166.10169.05166.10169.05-110.9467
Aug 22, 2024170.15171.50170.15171.50-112.5550
Aug 21, 2024172.30172.30172.30172.30-113.07-
Aug 20, 2024173.25176.35173.25176.35-115.736
Aug 19, 2024172.55174.95172.55174.50-114.52222
Aug 16, 2024176.95177.85175.10177.85-116.71250
Aug 15, 2024169.10170.10169.10170.10-111.63103
Aug 14, 2024169.40169.75169.40169.75-111.4080
Aug 13, 2024168.65171.50168.65171.50-112.5570
Aug 12, 2024160.90163.40160.90163.40-107.2350
Aug 9, 2024162.00162.00162.00162.00-106.31100
Aug 8, 2024159.15179.00159.15174.80-114.71102
Aug 7, 2024158.10166.80158.10159.30-104.54170
Aug 6, 2024163.65163.65161.00161.00-105.66185
Aug 5, 2024140.65159.25138.20159.25-104.51553
Aug 2, 2024166.70168.40160.00160.60-105.39329
Aug 1, 2024188.35188.35188.35188.35-123.60-
Jul 31, 2024186.75194.00186.75192.85-126.56392
Jul 30, 2024170.90173.05168.60168.60-110.64100
Jul 29, 2024171.25173.50171.25173.50-113.868
Jul 26, 2024164.25167.20164.25167.20-109.7244
Jul 25, 2024176.30176.40174.50174.50-114.52246
Jul 24, 2024180.40180.40180.40180.40-118.39-
Jul 23, 2024180.15180.15180.15180.15-118.22-
Jul 22, 2024176.85180.70176.85180.70-118.5850
Jul 19, 2024177.85178.65176.85176.85-116.06224
Jul 18, 2024176.15182.95176.15178.05-116.8542
Jul 17, 2024192.00197.40187.20187.20-122.85228
Jul 16, 2024206.40210.90206.40210.90-138.40123
Jul 15, 2024207.90212.30207.90209.40-137.4212
Jul 12, 2024204.00211.10204.00211.10-138.5330
Jul 11, 2024219.50221.70219.50221.70-145.4973
Jul 10, 2024219.70219.70219.40219.40-143.98100
Jul 9, 2024218.20218.20217.10217.10-142.47231
Jul 8, 2024205.60210.20205.60210.20-137.9450
Jul 5, 2024206.70206.70206.70206.70-135.65-
Jul 4, 2024204.00204.00204.00204.00-133.88-
Jul 3, 2024204.50204.50204.50204.50-134.20-
Jul 2, 2024199.50203.30199.50203.30-133.4223
Jul 1, 2024198.50200.00198.50200.00-131.2520
Jun 28, 2024201.20205.80201.20205.80-135.0650
Jun 27, 2024200.40204.50199.65199.65-131.0225
Jun 26, 2024206.70211.00206.70211.00-138.4710
Jun 25, 2024198.80203.60198.80203.60-133.61250
Jun 24, 2024201.80201.80201.80201.80-132.43-
Jun 21, 2024202.70206.40202.70206.40-135.4576
Jun 20, 2024203.40207.40203.30207.40-136.1112
Jun 19, 2024206.70206.80202.00202.00-132.5660
Jun 18, 2024204.20208.40204.20208.40-136.76155
Jun 17, 2024200.30204.20200.30204.00-133.88202
Jun 14, 2024204.10205.40204.10204.30-134.0721
Jun 13, 2024203.50209.20203.50209.20-137.296
Jun 12, 2024207.80212.10207.80212.10-139.1913
Jun 11, 2024207.70212.90207.70212.90-139.725
Jun 10, 2024204.10207.90204.10207.90-136.43100
Jun 7, 2024201.20201.20200.60200.60-131.6416
Jun 6, 2024202.70208.70202.50208.70-136.96438
Jun 5, 2024195.50199.30195.50199.30-130.7950
Jun 4, 2024199.90199.90199.90199.90-131.18-
Jun 3, 2024198.50203.60198.50203.60-133.6118
May 31, 2024196.30196.30195.65195.65-128.4010
May 30, 2024201.30206.00201.00206.00-135.1920
May 29, 2024205.30209.40205.30209.40-137.42100
May 28, 2024206.00206.00206.00206.00-135.19-
May 27, 2024208.00208.00208.00208.00-136.50-
May 24, 2024209.00212.30209.00212.30-139.3250
May 23, 2024215.10215.10215.10215.10-141.16-
May 22, 2024210.80210.80210.80210.80-138.34-
May 21, 2024213.50213.50213.50213.50-140.111
May 20, 2024211.30211.30211.30211.30-138.67-
May 17, 2024215.20215.40215.20215.40-141.3666
May 16, 2024217.30217.80217.30217.80-142.935
May 15, 2024206.20211.20206.20211.20-138.6085
May 14, 2024202.50207.20201.60207.10-135.9143
May 13, 2024208.30208.30205.00207.70-136.3095
May 10, 2024207.30215.20206.00215.00-141.0989
May 9, 2024207.80207.80207.80207.80-136.37-
May 8, 2024219.00219.00219.00219.00-143.7211
May 7, 2024218.90222.90218.90222.90-146.2845
May 6, 2024218.00218.70218.00218.70-143.5286
May 3, 2024211.10215.40210.80215.40-141.3655
May 2, 2024206.70206.70206.70206.70-135.65-
Apr 30, 2024206.80207.10206.80207.10-135.9150
Apr 29, 2024205.10209.80205.10206.20-135.3275
Apr 26, 2024202.50207.40202.50205.20-134.6637
Apr 25, 2024199.50203.60199.30199.30-130.7941
Apr 24, 2024207.40212.00207.40211.80-138.9918
Apr 23, 2024196.15200.50196.15200.50-131.58109
Apr 22, 2024194.90194.90193.90193.90-127.25109
Apr 19, 2024207.80208.30203.00208.30-136.7050
Apr 18, 2024220.70221.50218.80218.80-143.59820
Apr 17, 2024225.20228.80224.20224.20-147.13200
Apr 16, 2024227.90231.50227.90231.50-151.92104
Apr 15, 2024237.30242.00237.30237.40-155.79190
Apr 12, 2024238.70238.70238.70238.70-156.65-
Apr 11, 2024234.40240.30234.20240.30-157.70194
Apr 10, 2024236.00236.40236.00236.40-155.1420
Apr 9, 2024234.00234.00234.00234.00-153.56-
Apr 8, 2024225.60230.10225.60230.10-151.0050
Apr 5, 2024226.20230.40225.50230.40-151.2084
Apr 4, 2024238.50238.50230.60230.60-151.33335
Apr 3, 2024240.10244.20237.90244.20-160.26215
Apr 2, 2024241.40245.40236.70236.70-155.3355
Mar 28, 2024 1.55 Dividend
Mar 28, 2024237.40242.90235.90240.20-157.63946
Mar 27, 2024238.50238.50238.50238.504.27-
Mar 26, 2024235.40235.40235.40235.404.21-
Mar 25, 2024234.40239.00234.10234.104.19220
Mar 22, 2024238.00241.90238.00241.904.3320
Mar 21, 2024235.90241.50235.90241.504.3285
Mar 20, 2024224.00228.70224.00224.704.0269
Mar 19, 2024225.70230.10225.70226.904.0629
Mar 18, 2024223.40228.70223.40228.704.0922
Mar 15, 2024224.00224.00216.90217.503.89221
Mar 14, 2024228.00228.00228.00228.004.08-
Mar 13, 2024229.40229.40229.40229.404.10-
Mar 12, 2024224.10229.90224.10229.904.11117
Mar 11, 2024228.80228.80226.80227.004.06275
Mar 8, 2024234.40240.60234.40234.404.19140
Mar 7, 2024239.10239.10236.80236.804.24274
Mar 6, 2024239.90249.00239.90249.004.45364
Mar 5, 2024240.20240.20238.80238.804.27120
Mar 4, 2024245.60246.80241.00242.104.33209

Related Tickers

VANA.F Advantest Corporation
48.60
-4.71%
 
DSCSY Disco Corporation
24.21
-1.94%
 
KLAC KLA Corporation
704.99
+2.00%
 
LRCX Lam Research Corporation
77.19
+1.86%
 
ASML ASML Holding N.V.
713.38
+1.93%