Tokio Marine Holdings, Inc. (TKOMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

38.54

-0.05

(-0.13%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 19, 2023 - Nov 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 19, 2024	38.49	38.54	36.56	38.54	38.54	21,236
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 08, 2024	38.74	38.87	38.66	38.69	38.69	59,200
Nov 07, 2024	37.90	38.85	36.82	38.71	38.71	68,300
Nov 06, 2024	37.59	37.88	37.19	37.86	37.86	49,700
Nov 05, 2024	36.62	37.04	36.62	36.83	36.83	57,000
Nov 04, 2024	34.87	36.56	34.87	36.02	36.02	89,500
Nov 01, 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 09, 2024	36.92	37.21	36.92	37.09	37.09	117,300
Oct 08, 2024	38.46	38.53	38.29	38.36	38.36	300,500
Oct 07, 2024	38.76	39.19	38.76	38.95	38.95	277,300
Oct 04, 2024	38.44	38.99	38.44	38.81	38.81	45,900
Oct 03, 2024	39.32	39.32	37.85	38.24	38.24	51,100
Oct 02, 2024	37.26	37.39	36.80	37.01	37.01	278,600
Oct 01, 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 09, 2024	35.96	36.18	35.84	36.17	36.17	106,400
Sep 06, 2024	36.17	36.77	35.64	35.88	35.88	53,700
Sep 05, 2024	37.00	37.07	36.75	37.02	37.02	48,500
Sep 04, 2024	37.52	37.83	37.42	37.47	37.47	56,300
Sep 03, 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 09, 2024	34.81	34.81	33.19	33.29	33.29	93,600
Aug 08, 2024	33.47	33.93	33.29	33.92	33.92	66,000
Aug 07, 2024	35.00	35.84	34.06	34.06	34.06	272,600
Aug 06, 2024	30.26	33.71	30.26	33.71	33.71	183,200
Aug 05, 2024	28.00	30.27	28.00	29.77	29.77	120,000
Aug 02, 2024	34.50	34.50	32.72	33.05	33.05	122,200
Aug 01, 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 09, 2024	38.77	39.13	38.77	39.09	39.09	28,200
Jul 08, 2024	39.12	39.12	38.49	38.52	38.52	39,100
Jul 05, 2024	38.87	38.92	38.69	38.92	38.92	51,300
Jul 03, 2024	37.46	39.52	37.46	39.06	39.06	35,300
Jul 02, 2024	39.38	39.38	38.86	39.37	39.37	37,300
Jul 01, 2024	38.78	39.32	37.99	38.02	38.02	78,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,916.98+23.36(+0.40%)

Dow 3043,268.94-120.66(-0.28%)

Nasdaq18,987.47+195.66(+1.04%)

Russell 20002,324.83+18.49(+0.80%)

Crude Oil69.50+0.11(+0.16%)

Gold2,636.40+5.40(+0.21%)

Tokio Marine Holdings, Inc. (TKOMY)

S&P 500
5,916.98
+23.36(+0.40%)

Dow 30
43,268.94
-120.66(-0.28%)

Nasdaq
18,987.47
+195.66(+1.04%)

Russell 2000
2,324.83
+18.49(+0.80%)

Crude Oil
69.50
+0.11(+0.16%)

Gold
2,636.40
+5.40(+0.21%)