Tokyo Electron Ltd ADR (TOELY)

Historical Prices For Tokyo Electron Ltd ADR (TOELY)

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	95.00	97.12	95.00	96.51	472,716	96.51
7/22/2025	92.04	92.86	92.00	92.43	64,819	92.43
7/21/2025	93.19	94.92	93.19	94.08	55,055	94.08
7/18/2025	93.30	94.49	92.89	93.10	154,269	93.10
7/17/2025	92.42	95.00	89.77	94.51	373,754	94.51
7/16/2025	92.75	93.75	91.88	93.52	243,486	93.52
7/15/2025	91.58	94.39	91.58	92.29	89,645	92.29
7/14/2025	90.99	90.99	87.20	89.89	68,413	89.89
7/11/2025	90.62	91.86	90.62	91.31	67,111	91.31
7/10/2025	90.00	92.59	90.00	91.75	70,005	91.75
7/09/2025	94.09	94.84	92.91	93.28	136,349	93.28
7/08/2025	93.31	94.37	90.87	94.21	150,708	94.21
7/07/2025	93.64	93.91	91.93	92.70	75,235	92.70
7/03/2025	94.31	94.97	93.05	94.39	69,653	94.39
7/02/2025	92.67	93.50	92.03	92.85	297,310	92.85
7/01/2025	94.80	94.80	92.00	92.95	59,338	92.95
6/30/2025	97.00	97.00	93.60	96.13	78,568	96.13
6/27/2025	95.25	96.63	95.25	95.75	115,998	95.75
6/26/2025	90.18	94.23	90.18	92.51	183,902	92.51
6/25/2025	87.12	89.20	87.12	88.28	129,230	88.28
6/24/2025	84.00	85.71	84.00	85.66	112,888	85.66
6/23/2025	80.93	82.54	80.42	81.75	113,505	81.75
6/20/2025	82.90	84.78	79.50	80.39	134,719	80.39
6/18/2025	84.43	85.79	84.43	85.13	86,901	85.13
6/17/2025	85.40	85.40	84.07	84.07	109,575	84.07
6/16/2025	84.08	84.96	83.75	83.98	202,896	83.98
6/13/2025	83.00	83.93	82.04	82.36	247,513	82.36
6/12/2025	87.05	89.28	86.77	87.45	79,675	87.45
6/11/2025	85.00	86.61	85.00	85.93	82,032	85.93
6/10/2025	82.20	83.39	81.01	83.22	79,671	83.22
6/09/2025	80.60	84.00	80.47	83.10	95,530	83.10
6/06/2025	83.00	83.00	81.08	82.25	43,065	82.25
6/05/2025	82.24	82.69	80.35	81.06	70,477	81.06
6/04/2025	78.78	79.00	77.74	78.73	74,926	78.73
6/03/2025	78.42	79.22	78.42	79.10	95,106	79.10
6/02/2025	79.30	80.25	78.69	80.25	121,631	80.25
5/30/2025	79.00	79.31	77.57	78.99	169,601	78.99
5/29/2025	81.75	82.36	81.00	81.68	89,163	81.68
5/28/2025	80.14	80.80	78.38	80.09	158,443	80.09
5/27/2025	81.99	82.13	79.50	81.79	112,291	81.79
5/23/2025	78.42	79.44	76.22	79.06	66,817	79.06
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