Skip to main content

Tokio Marine ADR (OP: TKOMY )

38.92 -0.14 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 38.87 38.92 38.69 38.92 51,278 -0.14(-0.36%)
Jul 03, 2024 37.46 39.52 37.46 39.06 35,340 -0.31(-0.79%)
Jul 02, 2024 39.38 39.38 38.86 39.37 37,335 +1.35(+3.55%)
Jul 01, 2024 38.77 39.32 37.99 38.02 78,908 +0.35(+0.93%)
Jun 28, 2024 38.66 38.66 36.50 37.67 68,682 +0.93(+2.53%)
Jun 27, 2024 36.72 37.43 36.62 36.74 25,501 +0.64(+1.77%)
Jun 26, 2024 36.55 37.14 36.01 36.10 42,503 -0.19(-0.52%)
Jun 25, 2024 37.25 37.25 36.03 36.29 73,588 +1.49(+4.28%)
Jun 24, 2024 34.56 34.89 34.01 34.80 59,291 +0.26(+0.75%)
Jun 21, 2024 35.05 35.54 34.34 34.54 65,375 +0.24(+0.70%)
Jun 20, 2024 34.30 34.37 34.14 34.30 56,643 +0.43(+1.27%)
Jun 18, 2024 32.61 34.75 32.61 33.87 91,677 +0.09(+0.27%)
Jun 17, 2024 33.43 34.40 33.43 33.78 47,892 -0.71(-2.06%)
Jun 14, 2024 34.48 34.50 34.33 34.49 50,328 -0.11(-0.32%)
Jun 13, 2024 33.95 35.88 33.95 34.60 72,821 -1.17(-3.27%)
Jun 12, 2024 35.76 36.96 35.35 35.77 36,252 +0.19(+0.53%)
Jun 11, 2024 35.68 35.92 35.54 35.58 56,615 -0.16(-0.45%)
Jun 10, 2024 35.55 35.77 35.49 35.74 41,568 +0.89(+2.55%)
Jun 07, 2024 34.57 35.79 34.57 34.85 55,617 -0.06(-0.17%)
Jun 06, 2024 35.38 35.94 34.82 34.91 71,778 +0.09(+0.26%)
Jun 05, 2024 35.51 35.51 34.57 34.82 56,272 -0.58(-1.62%)
Jun 04, 2024 34.33 36.10 34.33 35.40 103,940 -0.63(-1.76%)
Jun 03, 2024 35.15 36.10 35.15 36.03 317,267 +1.20(+3.45%)
May 31, 2024 35.68 35.68 34.46 34.83 40,478 +0.58(+1.69%)
May 30, 2024 33.11 34.26 33.11 34.25 52,978 +0.41(+1.21%)
May 29, 2024 33.91 34.04 33.80 33.84 24,401 -0.32(-0.94%)
May 28, 2024 35.34 35.34 34.08 34.16 36,837 +1.05(+3.17%)
May 24, 2024 33.20 33.20 32.48 33.11 31,812 +0.32(+0.97%)
May 23, 2024 33.46 34.07 32.68 32.79 45,107 -0.03(-0.09%)
May 22, 2024 33.27 33.42 32.77 32.82 33,878 +0.17(+0.52%)
May 21, 2024 33.30 33.30 32.52 32.65 47,851 -1.66(-4.84%)
May 20, 2024 33.99 34.31 33.60 34.31 31,896 +2.74(+8.68%)
May 17, 2024 31.70 31.78 31.57 31.57 28,941 -0.10(-0.32%)
May 16, 2024 32.81 32.81 31.67 31.67 37,524 -0.34(-1.05%)
May 15, 2024 32.00 32.50 31.85 32.01 22,119 +0.08(+0.25%)
May 14, 2024 32.23 32.60 31.71 31.93 86,617 -0.62(-1.90%)
May 13, 2024 33.24 33.24 31.66 32.55 151,145 -0.32(-0.97%)
May 10, 2024 34.00 34.00 31.89 32.87 52,693 +0.12(+0.36%)
May 09, 2024 32.51 32.77 32.51 32.75 34,580 +0.74(+2.30%)
May 08, 2024 31.98 32.05 31.92 32.02 26,784 -0.66(-2.03%)
May 07, 2024 33.60 33.60 32.58 32.68 33,566 -0.41(-1.24%)
May 06, 2024 32.32 33.20 32.32 33.09 41,881 +0.15(+0.46%)
May 03, 2024 32.81 32.94 32.69 32.94 25,028 +0.39(+1.20%)
May 02, 2024 32.54 32.57 32.35 32.55 67,742 +0.97(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.