OTC Markets OTCPK - Delayed Quote USD

Tokio Marine Holdings, Inc. (TKOMY)

Compare
36.67 -1.92 (-4.97%)
As of 3:03 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 38.49 38.49 36.67 36.67 36.67 8,548
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 8, 2024 38.74 38.87 38.66 38.69 38.69 59,200
Nov 7, 2024 37.90 38.85 36.82 38.71 38.71 68,300
Nov 6, 2024 37.59 37.88 37.19 37.86 37.86 49,700
Nov 5, 2024 36.62 37.04 36.62 36.83 36.83 57,000
Nov 4, 2024 34.87 36.56 34.87 36.02 36.02 89,500
Nov 1, 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 9, 2024 36.92 37.21 36.92 37.09 37.09 117,300
Oct 8, 2024 38.46 38.53 38.29 38.36 38.36 300,500
Oct 7, 2024 38.76 39.19 38.76 38.95 38.95 277,300
Oct 4, 2024 38.44 38.99 38.44 38.81 38.81 45,900
Oct 3, 2024 39.32 39.32 37.85 38.24 38.24 51,100
Oct 2, 2024 37.26 37.39 36.80 37.01 37.01 278,600
Oct 1, 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 9, 2024 35.96 36.18 35.84 36.17 36.17 106,400
Sep 6, 2024 36.17 36.77 35.64 35.88 35.88 53,700
Sep 5, 2024 37.00 37.07 36.75 37.02 37.02 48,500
Sep 4, 2024 37.52 37.83 37.42 37.47 37.47 56,300
Sep 3, 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 9, 2024 34.81 34.81 33.19 33.29 33.29 93,600
Aug 8, 2024 33.47 33.93 33.29 33.92 33.92 66,000
Aug 7, 2024 35.00 35.84 34.06 34.06 34.06 272,600
Aug 6, 2024 30.26 33.71 30.26 33.71 33.71 183,200
Aug 5, 2024 28.00 30.27 28.00 29.77 29.77 120,000
Aug 2, 2024 34.50 34.50 32.72 33.05 33.05 122,200
Aug 1, 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 9, 2024 38.77 39.13 38.77 39.09 39.09 28,200
Jul 8, 2024 39.12 39.12 38.49 38.52 38.52 39,100
Jul 5, 2024 38.87 38.92 38.69 38.92 38.92 51,300
Jul 3, 2024 37.46 39.52 37.46 39.06 39.06 35,300
Jul 2, 2024 39.38 39.38 38.86 39.37 39.37 37,300
Jul 1, 2024 38.78 39.32 37.99 38.02 38.02 78,900
Jun 28, 2024 38.66 38.66 36.50 37.67 37.67 68,700
Jun 27, 2024 37.43 37.43 36.62 36.74 36.74 25,500
Jun 26, 2024 36.55 37.14 36.01 36.10 36.10 42,500
Jun 25, 2024 37.25 37.25 36.03 36.29 36.29 73,600
Jun 24, 2024 34.01 34.89 34.01 34.80 34.80 59,300
Jun 21, 2024 34.34 35.54 34.34 34.54 34.54 65,400
Jun 20, 2024 34.30 34.37 34.14 34.30 34.30 56,600
Jun 18, 2024 32.61 34.75 32.61 33.87 33.87 91,700
Jun 17, 2024 34.40 34.40 33.43 33.78 33.78 47,900
Jun 14, 2024 34.48 34.50 34.33 34.49 34.49 50,300
Jun 13, 2024 33.95 35.88 33.95 34.60 34.60 72,800
Jun 12, 2024 36.96 36.96 35.35 35.77 35.77 36,300
Jun 11, 2024 35.68 35.92 35.54 35.58 35.58 56,600
Jun 10, 2024 35.51 35.77 35.49 35.74 35.74 41,600
Jun 7, 2024 34.57 35.79 34.57 34.85 34.85 55,600
Jun 6, 2024 35.38 35.94 34.82 34.91 34.91 71,800
Jun 5, 2024 35.51 35.51 34.57 34.82 34.82 56,300
Jun 4, 2024 34.33 36.10 34.33 35.40 35.40 103,900
Jun 3, 2024 35.15 36.10 35.15 36.03 36.03 317,300
May 31, 2024 35.68 35.68 34.46 34.83 34.83 40,500
May 30, 2024 33.11 34.26 33.11 34.25 34.25 53,000
May 29, 2024 33.91 34.04 33.80 33.84 33.84 24,400
May 28, 2024 35.34 35.34 34.08 34.16 34.16 36,800
May 24, 2024 33.20 33.20 32.49 33.11 33.11 31,800
May 23, 2024 33.46 34.07 32.68 32.79 32.79 45,100
May 22, 2024 33.27 33.42 32.77 32.82 32.82 33,900
May 21, 2024 33.30 33.30 32.52 32.65 32.65 47,900
May 20, 2024 33.99 34.31 33.60 34.31 34.31 31,900
May 17, 2024 31.70 31.78 31.57 31.57 31.57 28,900
May 16, 2024 32.81 32.81 31.67 31.67 31.67 37,500
May 15, 2024 32.00 32.50 31.85 32.01 32.01 22,100
May 14, 2024 32.60 32.60 31.71 31.93 31.93 86,600
May 13, 2024 33.24 33.24 31.66 32.55 32.55 151,100
May 10, 2024 34.00 34.00 31.89 32.87 32.87 52,700
May 9, 2024 32.51 32.77 32.51 32.75 32.75 34,600
May 8, 2024 32.00 32.05 31.92 32.02 32.02 26,800
May 7, 2024 33.60 33.60 32.58 32.68 32.68 33,600
May 6, 2024 32.32 33.20 32.32 33.09 33.09 41,900
May 3, 2024 32.81 32.94 32.69 32.94 32.94 25,000
May 2, 2024 32.54 32.57 32.35 32.55 32.55 67,700
May 1, 2024 31.53 31.80 31.42 31.58 31.58 31,300
Apr 30, 2024 32.70 32.70 31.19 31.56 31.56 105,400
Apr 29, 2024 31.69 31.97 31.67 31.79 31.79 43,200
Apr 26, 2024 32.05 32.05 31.35 31.57 31.57 62,200
Apr 25, 2024 30.64 30.89 30.59 30.87 30.87 34,000
Apr 24, 2024 31.62 31.64 31.38 31.53 31.53 74,800
Apr 23, 2024 30.09 31.36 30.09 31.36 31.36 36,500
Apr 22, 2024 30.01 31.06 30.01 30.81 30.81 40,800
Apr 19, 2024 30.09 30.60 30.09 30.37 30.37 35,800
Apr 18, 2024 30.00 30.32 30.00 30.25 30.25 106,900
Apr 17, 2024 30.00 30.00 29.64 29.83 29.83 53,000
Apr 16, 2024 30.79 30.79 29.99 30.06 30.06 46,400
Apr 15, 2024 31.22 31.75 31.22 31.34 31.34 32,000
Apr 12, 2024 31.00 31.14 30.77 30.82 30.82 34,300
Apr 11, 2024 32.19 32.19 31.02 31.34 31.34 50,900
Apr 10, 2024 30.71 31.05 30.68 31.05 31.05 73,200
Apr 9, 2024 32.82 32.82 31.59 31.59 31.59 31,500
Apr 8, 2024 31.77 31.87 31.69 31.71 31.71 64,800
Apr 5, 2024 30.81 31.55 30.81 31.33 31.33 102,900
Apr 4, 2024 32.42 32.42 31.03 31.13 31.13 96,000
Apr 3, 2024 31.55 31.55 29.81 31.00 31.00 235,900
Apr 2, 2024 30.50 30.81 29.81 30.81 30.81 139,400
Apr 1, 2024 29.81 30.66 29.81 30.60 30.60 169,400
Mar 28, 2024 30.27 31.94 30.27 31.37 31.37 34,600
Mar 27, 2024 31.09 31.35 30.97 31.21 31.21 35,300
Mar 26, 2024 30.30 31.56 30.30 31.35 31.35 138,800
Mar 25, 2024 30.90 31.49 30.11 30.79 30.79 202,300
Mar 22, 2024 31.50 32.29 31.47 31.47 31.47 78,400
Mar 21, 2024 32.70 32.70 31.60 31.90 31.90 37,700
Mar 20, 2024 31.20 31.46 31.09 31.46 31.46 33,200
Mar 19, 2024 31.25 31.58 30.83 31.09 31.09 59,500
Mar 18, 2024 30.20 30.90 30.20 30.74 30.74 38,600
Mar 15, 2024 29.52 30.71 29.52 30.32 30.32 37,400
Mar 14, 2024 30.45 30.45 29.84 30.05 30.05 55,300
Mar 13, 2024 29.65 30.48 29.65 29.98 29.98 69,100
Mar 12, 2024 30.10 30.53 29.80 30.13 30.13 70,100
Mar 11, 2024 31.02 31.02 30.04 30.15 30.15 68,600
Mar 8, 2024 31.00 31.23 30.72 31.09 31.09 112,900
Mar 7, 2024 29.48 30.70 29.48 30.63 30.63 205,800
Mar 6, 2024 28.72 30.46 28.72 29.79 29.79 35,700
Mar 5, 2024 29.70 29.70 28.55 29.30 29.30 30,500
Mar 4, 2024 29.73 30.48 29.38 29.49 29.49 35,600
Mar 1, 2024 30.00 30.00 29.16 29.81 29.81 128,100
Feb 29, 2024 29.61 29.61 29.11 29.23 29.23 39,900
Feb 28, 2024 29.32 30.06 28.99 30.03 30.03 46,400
Feb 27, 2024 28.30 29.10 28.29 29.06 29.06 53,400
Feb 26, 2024 29.79 29.79 28.81 28.87 28.87 48,200
Feb 23, 2024 29.71 29.71 28.78 28.84 28.84 27,600
Feb 22, 2024 28.53 28.95 28.53 28.95 28.95 274,800
Feb 21, 2024 28.73 29.31 28.68 28.74 28.74 115,200
Feb 20, 2024 29.32 30.18 29.14 29.25 29.25 34,900
Feb 16, 2024 30.76 30.76 29.63 29.72 29.72 38,000
Feb 15, 2024 29.00 29.45 29.00 29.45 29.45 36,500
Feb 14, 2024 28.45 28.79 27.96 28.44 28.44 47,200
Feb 13, 2024 27.36 28.87 27.36 28.21 28.21 67,900
Feb 12, 2024 26.04 26.28 25.97 26.20 26.20 40,300
Feb 9, 2024 25.97 26.08 25.80 26.05 26.05 72,400
Feb 8, 2024 26.07 26.08 25.82 26.05 26.05 31,100
Feb 7, 2024 26.17 26.23 26.11 26.23 26.23 37,900
Feb 6, 2024 26.02 26.04 25.94 25.99 25.99 27,300
Feb 5, 2024 26.04 26.04 25.82 25.95 25.95 81,600
Feb 2, 2024 25.91 25.91 25.46 25.76 25.76 123,900
Feb 1, 2024 26.49 26.53 26.16 26.42 26.42 124,500
Jan 31, 2024 26.25 26.60 26.25 26.38 26.38 35,100
Jan 30, 2024 26.25 26.25 26.08 26.12 26.12 147,100
Jan 29, 2024 25.61 25.72 25.55 25.68 25.68 59,000
Jan 26, 2024 25.16 25.41 25.16 25.40 25.40 63,100
Jan 25, 2024 25.67 25.82 25.62 25.71 25.71 35,900
Jan 24, 2024 26.25 26.25 25.83 26.01 26.01 52,200
Jan 23, 2024 25.86 26.08 25.85 25.95 25.95 36,900
Jan 22, 2024 25.90 26.07 25.90 25.94 25.94 72,100
Jan 19, 2024 25.13 25.37 25.13 25.37 25.37 53,000
Jan 18, 2024 25.20 25.30 25.18 25.30 25.30 26,400
Jan 17, 2024 25.52 25.57 25.37 25.57 25.57 58,400
Jan 16, 2024 26.09 26.09 25.63 25.63 25.63 44,000
Jan 12, 2024 25.63 25.71 25.49 25.64 25.64 26,400
Jan 11, 2024 24.69 25.45 24.69 25.16 25.16 71,500
Jan 10, 2024 24.60 25.05 24.60 24.90 24.90 37,000
Jan 9, 2024 24.60 24.91 24.60 24.83 24.83 56,000
Jan 8, 2024 23.67 24.94 23.67 24.90 24.90 61,000
Jan 5, 2024 23.57 25.41 23.57 24.67 24.67 25,200
Jan 4, 2024 24.30 24.40 24.26 24.29 24.29 38,600
Jan 3, 2024 24.36 24.67 24.36 24.45 24.45 32,700
Jan 2, 2024 24.59 24.85 24.58 24.58 24.58 55,500
Dec 29, 2023 23.95 25.02 23.95 24.92 24.92 19,500
Dec 28, 2023 24.00 25.47 24.00 24.89 24.89 27,700
Dec 27, 2023 24.65 24.89 24.41 24.49 24.49 21,900
Dec 26, 2023 23.37 25.09 23.37 24.52 24.52 24,300
Dec 22, 2023 24.53 24.56 24.43 24.55 24.55 26,600
Dec 21, 2023 25.05 25.05 23.85 24.43 24.43 33,600
Dec 20, 2023 24.49 25.49 24.29 24.29 24.29 36,800
Dec 19, 2023 24.87 24.88 24.32 24.36 24.36 31,400
Dec 18, 2023 23.39 24.00 23.39 23.82 23.82 45,700
Dec 15, 2023 24.24 24.81 24.24 24.35 24.35 31,800
Dec 14, 2023 25.39 25.80 25.34 25.44 25.44 23,500
Dec 13, 2023 25.67 26.32 25.66 26.24 26.24 101,700
Dec 12, 2023 26.05 26.24 25.75 25.83 25.83 16,200
Dec 11, 2023 26.68 26.68 25.83 26.00 26.00 35,700
Dec 8, 2023 26.53 26.53 25.69 25.85 25.85 30,900
Dec 7, 2023 26.70 26.70 25.13 26.24 26.24 648,900
Dec 6, 2023 24.47 25.48 24.46 25.29 25.29 63,900
Dec 5, 2023 24.98 25.04 24.93 24.93 24.93 41,300
Dec 4, 2023 24.01 24.91 24.01 24.81 24.81 47,100
Dec 1, 2023 24.85 25.05 24.72 25.05 25.05 23,200
Nov 30, 2023 24.30 24.74 24.30 24.69 24.69 42,100
Nov 29, 2023 24.98 24.98 24.44 24.50 24.50 53,100
Nov 28, 2023 24.83 25.27 24.36 24.90 24.90 23,800
Nov 27, 2023 25.04 25.10 24.97 25.10 25.10 31,000
Nov 24, 2023 25.82 25.82 25.01 25.05 25.05 25,500
Nov 22, 2023 24.65 24.76 24.22 24.76 24.76 31,600
Nov 21, 2023 23.90 24.90 23.90 24.41 24.41 30,700
Nov 20, 2023 24.91 24.91 24.78 24.82 24.82 20,600

Related Tickers