Tokyo Electron Limited TELWY
28.70 USD -0.61 (-2.08%)
Regular-session close
28.12 Day range 29.68
18.83 52-week range 49.87
- YTD
- +29.16%
- 1 year
- +35.38%
TELWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.55 | 29.68 | 28.12 | 28.70 | -0.61 | -2.08% | 426,826 |
| Nov 12, 2026 | 28.50 | 30.00 | 28.45 | 29.31 | -0.15 | -0.51% | 1,956,500 |
| Nov 11, 2026 | 29.40 | 30.19 | 28.80 | 29.46 | +1.57 | +5.63% | 1,399,800 |
| Nov 10, 2026 | 27.25 | 28.87 | 27.25 | 27.89 | -1.21 | -4.16% | 1,774,600 |
| Nov 9, 2026 | 27.11 | 29.22 | 27.10 | 29.10 | +2.42 | +9.07% | 1,950,300 |
| Nov 6, 2026 | 27.33 | 27.48 | 26.50 | 26.68 | +1.67 | +6.68% | 1,540,300 |
| Nov 5, 2026 | 26.99 | 27.24 | 24.57 | 25.01 | -5.28 | -17.43% | 1,776,400 |
| Nov 4, 2026 | 30.75 | 31.27 | 30.07 | 30.29 | -0.96 | -3.07% | 760,300 |
| Nov 3, 2026 | 31.17 | 31.90 | 31.10 | 31.25 | +0.13 | +0.42% | 838,500 |
| Nov 2, 2026 | 31.78 | 32.45 | 31.10 | 31.12 | +0.32 | +1.04% | 1,025,000 |
| Oct 30, 2026 | 31.26 | 32.37 | 30.12 | 30.80 | -1.04 | -3.27% | 1,112,300 |
| Oct 29, 2026 | 32.43 | 32.43 | 30.43 | 31.84 | +0.16 | +0.51% | 1,235,100 |
| Oct 28, 2026 | 30.62 | 31.85 | 30.62 | 31.68 | +1.07 | +3.50% | 726,000 |
| Oct 27, 2026 | 30.45 | 30.95 | 29.80 | 30.61 | +1.12 | +3.80% | 637,700 |
| Oct 26, 2026 | 29.76 | 29.83 | 28.81 | 29.49 | -0.34 | -1.14% | 1,125,600 |
| Oct 23, 2026 | 29.67 | 30.19 | 29.50 | 29.83 | +0.33 | +1.12% | 976,200 |
| Oct 22, 2026 | 29.82 | 30.39 | 29.01 | 29.50 | -2.84 | -8.78% | 589,800 |
| Oct 21, 2026 | 31.55 | 32.78 | 31.48 | 32.34 | +0.05 | +0.15% | 424,700 |
| Oct 20, 2026 | 31.12 | 32.74 | 31.12 | 32.29 | -0.08 | -0.25% | 738,200 |
| Oct 19, 2026 | 32.18 | 33.03 | 32.18 | 32.37 | +0.32 | +1.00% | 764,100 |
| Oct 16, 2026 | 33.59 | 34.35 | 31.90 | 32.05 | -1.72 | -5.09% | 1,454,500 |
| Oct 15, 2026 | 32.58 | 33.82 | 32.01 | 33.77 | -0.36 | -1.05% | 611,100 |
| Oct 14, 2026 | 35.57 | 35.98 | 34.05 | 34.13 | -2.39 | -6.54% | 395,400 |
| Oct 13, 2026 | 36.00 | 37.00 | 35.80 | 36.52 | -1.43 | -3.77% | 1,016,400 |
| Oct 12, 2026 | 38.20 | 39.00 | 37.93 | 37.95 | -1.14 | -2.92% | 583,000 |
| Oct 9, 2026 | 39.03 | 39.48 | 38.66 | 39.09 | +1.33 | +3.52% | 448,700 |
| Oct 8, 2026 | 38.55 | 38.78 | 37.26 | 37.76 | -1.24 | -3.18% | 414,700 |
| Oct 7, 2026 | 38.55 | 39.70 | 38.06 | 39.00 | -1.10 | -2.74% | 216,500 |
| Oct 6, 2026 | 40.40 | 41.40 | 40.02 | 40.10 | -0.30 | -0.74% | 700,500 |
| Oct 5, 2026 | 40.09 | 40.42 | 39.76 | 40.40 | +0.64 | +1.61% | 283,500 |
| Oct 2, 2026 | 39.46 | 39.91 | 39.11 | 39.76 | +0.62 | +1.58% | 505,500 |
| Oct 1, 2026 | 40.00 | 40.00 | 38.65 | 39.14 | +1.14 | +3.00% | 705,000 |
| Sep 30, 2026 | 38.40 | 38.40 | 37.70 | 38.00 | -0.01 | -0.03% | 376,500 |
| Sep 29, 2026 | 36.60 | 38.78 | 36.50 | 38.01 | +1.77 | +4.88% | 367,000 |
| Sep 28, 2026 | 36.25 | 36.49 | 35.66 | 36.24 | +0.04 | +0.11% | 449,500 |
| Sep 25, 2026 | 35.20 | 36.40 | 35.20 | 36.20 | +1.77 | +5.14% | 485,000 |
| Sep 24, 2026 | 34.50 | 34.88 | 33.87 | 34.43 | -0.41 | -1.18% | 1,844,500 |
| Sep 23, 2026 | 35.00 | 35.22 | 34.75 | 34.84 | -0.56 | -1.58% | 1,332,000 |
| Sep 22, 2026 | 34.80 | 35.50 | 34.80 | 35.40 | +0.21 | +0.60% | 546,000 |
| Sep 21, 2026 | 33.00 | 35.20 | 33.00 | 35.19 | +1.38 | +4.08% | 907,500 |
| Sep 18, 2026 | 33.00 | 33.93 | 33.00 | 33.81 | +0.45 | +1.35% | 593,500 |
| Sep 17, 2026 | 33.18 | 33.40 | 32.69 | 33.36 | +0.45 | +1.37% | 303,000 |
| Sep 16, 2026 | 33.03 | 33.60 | 32.27 | 32.91 | +0.26 | +0.80% | 1,766,500 |
| Sep 15, 2026 | 32.81 | 32.98 | 32.33 | 32.65 | +0.46 | +1.43% | 1,449,500 |
| Sep 14, 2026 | 32.34 | 32.77 | 32.00 | 32.19 | -1.75 | -5.16% | 520,000 |
| Sep 11, 2026 | 33.20 | 34.16 | 32.88 | 33.94 | +0.70 | +2.11% | 1,506,500 |
| Sep 10, 2026 | 33.50 | 33.68 | 33.24 | 33.24 | -0.79 | -2.32% | 319,500 |
| Sep 9, 2026 | 34.39 | 34.69 | 33.89 | 34.03 | -1.42 | -4.01% | 1,075,500 |
| Sep 8, 2026 | 35.40 | 35.80 | 35.22 | 35.45 | +0.15 | +0.42% | 731,500 |
| Sep 4, 2026 | 34.42 | 35.69 | 34.21 | 35.30 | +0.89 | +2.59% | 444,500 |
| Sep 3, 2026 | 33.38 | 34.47 | 33.38 | 34.41 | +0.46 | +1.35% | 980,000 |
| Sep 2, 2026 | 33.29 | 34.18 | 33.09 | 33.95 | +0.77 | +2.32% | 933,000 |
| Sep 1, 2026 | 33.28 | 33.83 | 33.04 | 33.18 | -1.89 | -5.39% | 427,000 |
| Aug 31, 2026 | 34.82 | 35.24 | 34.73 | 35.07 | +0.81 | +2.36% | 696,000 |
| Aug 28, 2026 | 35.23 | 35.42 | 34.20 | 34.26 | -0.83 | -2.37% | 1,232,000 |
| Aug 27, 2026 | 35.27 | 35.40 | 34.70 | 35.09 | +0.42 | +1.21% | 333,000 |
| Aug 26, 2026 | 34.49 | 34.89 | 34.39 | 34.67 | -0.05 | -0.14% | 280,000 |
| Aug 25, 2026 | 34.20 | 35.10 | 34.20 | 34.72 | +0.35 | +1.02% | 421,500 |
| Aug 24, 2026 | 34.54 | 34.54 | 33.98 | 34.37 | +0.29 | +0.85% | 473,500 |
| Aug 21, 2026 | 34.09 | 34.34 | 33.73 | 34.08 | +0.67 | +2.01% | 450,000 |
| Aug 20, 2026 | 33.33 | 33.75 | 33.04 | 33.41 | -1.03 | -2.99% | 806,000 |
| Aug 19, 2026 | 36.56 | 36.56 | 34.17 | 34.44 | +0.39 | +1.15% | 1,107,500 |
| Aug 18, 2026 | 34.77 | 34.80 | 33.85 | 34.05 | -3.72 | -9.85% | 485,500 |
| Aug 17, 2026 | 37.77 | 38.08 | 37.40 | 37.77 | +0.77 | +2.08% | 736,000 |
| Aug 14, 2026 | 37.76 | 37.76 | 36.68 | 37.00 | -0.86 | -2.27% | 409,000 |
65 days, newest first. Daily bars as drawn on the TELWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.