Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.950 6.020 5.930 5.940 82,385 -0.11(-1.82%)
Jan 28, 2011 6.030 6.130 6.030 6.050 18,672 -0.07(-1.14%)
Jan 27, 2011 6.000 6.140 6.000 6.120 23,828 +0.13(+2.17%)
Jan 26, 2011 6.000 6.000 5.980 5.990 22,803 +0.00(+0.00%)
Jan 25, 2011 5.930 6.030 5.930 5.990 17,396 +0.11(+1.87%)
Jan 24, 2011 5.860 5.880 5.850 5.880 10,991 +0.02(+0.34%)
Jan 21, 2011 5.860 5.860 5.770 5.860 9,110 -0.04(-0.68%)
Jan 20, 2011 5.950 5.950 5.900 5.900 11,791 -0.14(-2.32%)
Jan 19, 2011 6.060 6.060 6.020 6.040 47,844 -0.01(-0.17%)
Jan 18, 2011 5.960 6.050 5.960 6.050 61,041 +0.17(+2.89%)
Jan 14, 2011 5.940 5.943 5.860 5.880 23,971 -0.07(-1.18%)
Jan 13, 2011 5.920 5.960 5.880 5.950 33,450 +0.05(+0.85%)
Jan 12, 2011 5.830 5.900 5.730 5.900 42,466 +0.09(+1.55%)
Jan 11, 2011 5.800 5.830 5.800 5.810 41,106 +0.11(+1.93%)
Jan 10, 2011 5.720 5.720 5.640 5.700 11,050 +0.06(+1.06%)
Jan 07, 2011 5.670 5.740 5.640 5.640 13,127 -0.04(-0.70%)
Jan 06, 2011 5.660 5.680 5.639 5.680 31,037 +0.10(+1.79%)
Jan 05, 2011 5.580 5.580 5.530 5.580 13,887 +0.09(+1.64%)
Jan 04, 2011 5.500 5.500 5.450 5.490 11,930 +0.02(+0.37%)
Jan 03, 2011 5.420 5.480 5.420 5.470 16,302 +0.09(+1.67%)
Dec 31, 2010 5.380 5.470 5.380 5.380 10,400 -0.01(-0.19%)
Dec 30, 2010 5.400 5.420 5.390 5.390 5,450 -0.05(-0.92%)
Dec 29, 2010 5.370 5.440 5.370 5.440 9,855 +0.09(+1.68%)
Dec 28, 2010 5.370 5.400 5.350 5.350 7,240 +0.00(+0.00%)
Dec 27, 2010 5.410 5.410 5.280 5.350 12,715 +0.05(+0.94%)
Dec 23, 2010 5.290 5.300 5.270 5.300 11,695 +0.10(+1.92%)
Dec 22, 2010 5.260 5.260 5.200 5.200 15,050 -0.01(-0.19%)
Dec 21, 2010 5.250 5.250 5.180 5.210 21,350 +0.03(+0.58%)
Dec 20, 2010 5.250 5.250 5.180 5.180 15,300 -0.07(-1.33%)
Dec 17, 2010 5.270 5.270 5.190 5.250 7,150 +0.04(+0.77%)
Dec 16, 2010 5.220 5.220 5.170 5.210 8,900 +0.00(+0.00%)
Dec 15, 2010 5.240 5.240 5.140 5.210 13,228 -0.05(-0.95%)
Dec 14, 2010 5.240 5.270 5.220 5.260 16,567 +0.03(+0.57%)
Dec 13, 2010 5.210 5.250 5.210 5.230 58,810 +0.05(+0.97%)
Dec 10, 2010 5.180 5.180 5.100 5.180 41,066 +0.00(+0.00%)
Dec 09, 2010 5.180 5.180 5.160 5.180 12,420 -0.04(-0.77%)
Dec 08, 2010 5.250 5.250 5.200 5.220 20,675 -0.04(-0.76%)
Dec 07, 2010 5.310 5.310 5.240 5.260 11,100 -0.11(-2.05%)
Dec 06, 2010 5.270 5.370 5.270 5.370 16,827 -0.01(-0.19%)
Dec 03, 2010 5.400 5.400 5.310 5.380 17,500 -0.04(-0.74%)
Dec 02, 2010 5.330 5.420 5.330 5.420 19,272 +0.14(+2.65%)
Dec 01, 2010 5.260 5.320 5.200 5.280 22,806 +0.08(+1.54%)
Nov 30, 2010 5.150 5.230 5.150 5.200 12,971 +0.05(+0.97%)
Nov 29, 2010 5.130 5.200 5.130 5.150 25,450 +0.15(+3.00%)
Nov 26, 2010 5.100 5.100 5.000 5.000 3,600 -0.10(-1.96%)
Nov 24, 2010 5.100 5.100 5.100 5.100 5,100 +0.08(+1.59%)
Nov 23, 2010 5.100 5.140 5.020 5.020 22,180 -0.08(-1.57%)
Nov 22, 2010 5.170 5.170 5.040 5.100 11,200 +0.00(+0.00%)
Nov 19, 2010 5.030 5.130 5.030 5.100 15,036 -0.03(-0.58%)
Nov 18, 2010 5.050 5.140 5.050 5.130 12,460 +0.13(+2.60%)
Nov 17, 2010 5.000 5.050 5.000 5.000 5,550 -0.01(-0.20%)
Nov 16, 2010 5.110 5.110 5.010 5.010 13,094 -0.14(-2.72%)
Nov 15, 2010 5.150 5.170 5.150 5.150 3,611 +0.00(+0.00%)
Nov 12, 2010 5.190 5.190 5.120 5.150 11,050 -0.09(-1.72%)
Nov 11, 2010 5.220 5.240 5.160 5.240 5,928 +0.05(+0.96%)
Nov 10, 2010 5.170 5.230 5.110 5.190 19,175 -0.14(-2.63%)
Nov 09, 2010 5.260 5.330 5.250 5.330 21,250 +0.19(+3.70%)
Nov 08, 2010 5.150 5.150 5.130 5.140 15,695 -0.01(-0.19%)
Nov 05, 2010 5.130 5.150 5.130 5.150 21,650 +0.07(+1.38%)
Nov 04, 2010 5.050 5.080 5.050 5.080 16,270 +0.12(+2.42%)
Nov 03, 2010 4.960 5.000 4.940 4.960 1,950 +0.00(+0.00%)
Nov 02, 2010 4.980 5.000 4.960 4.960 22,550 -0.03(-0.60%)
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.