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 (%)
Apr 30, 2014 3.990 3.990 3.990 3.990 3,000 +0.00(+0.00%)
Apr 29, 2014 3.990 3.990 3.990 3.990 4,500 +0.00(+0.00%)
Apr 28, 2014 3.990 3.990 3.990 3.990 2,057 +0.10(+2.52%)
Apr 25, 2014 3.960 4.000 3.892 3.892 27,980 -0.09(-2.21%)
Apr 24, 2014 4.030 4.030 3.980 3.980 15,321 -0.14(-3.40%)
Apr 23, 2014 4.150 4.150 4.120 4.120 361,530 -0.05(-1.20%)
Apr 22, 2014 4.190 4.190 4.090 4.170 12,404 -0.02(-0.48%)
Apr 21, 2014 4.110 4.190 4.110 4.190 10,700 +0.08(+2.05%)
Apr 17, 2014 4.106 4.106 4.106 0 -0.00(-0.10%)
Apr 16, 2014 4.110 4.110 4.080 4.110 1,715 +0.03(+0.74%)
Apr 15, 2014 4.020 4.080 4.020 4.080 13,150 +0.07(+1.75%)
Apr 14, 2014 4.100 4.100 4.010 4.010 3,295 -0.13(-3.14%)
Apr 11, 2014 4.040 4.140 4.040 4.140 0 +0.04(+0.98%)
Apr 10, 2014 4.100 4.100 4.060 4.100 600 -0.05(-1.20%)
Apr 09, 2014 4.150 4.150 4.150 4.150 2,213 -0.02(-0.48%)
Apr 08, 2014 4.180 4.180 4.170 4.170 2,070 -0.01(-0.24%)
Apr 07, 2014 4.250 4.250 4.180 4.180 726 -0.06(-1.32%)
Apr 04, 2014 4.236 4.236 4.236 4.236 0 +0.06(+1.34%)
Apr 03, 2014 4.180 4.180 4.180 4.180 1,100 -0.10(-2.34%)
Apr 02, 2014 4.230 4.300 4.230 4.280 7,763 +0.08(+1.90%)
Apr 01, 2014 4.210 4.210 4.200 4.200 1,555 -0.05(-1.18%)
Mar 31, 2014 4.220 4.250 4.220 4.250 4,923 +0.08(+1.92%)
Mar 28, 2014 4.161 4.180 4.160 4.170 0 -0.01(-0.19%)
Mar 27, 2014 4.178 4.178 4.178 4.178 1,000 -0.02(-0.52%)
Mar 25, 2014 4.200 4.200 4.200 4.200 0 +0.02(+0.48%)
Mar 24, 2014 4.260 4.260 4.180 4.180 2,050 -0.09(-2.11%)
Mar 21, 2014 4.250 4.340 4.250 4.270 3,690 -0.07(-1.61%)
Mar 20, 2014 4.340 4.340 4.340 4.340 1,155 -0.03(-0.69%)
Mar 19, 2014 4.330 4.400 4.330 4.370 14,973 +0.11(+2.58%)
Mar 18, 2014 4.260 4.260 4.260 4.260 330 -0.02(-0.47%)
Mar 17, 2014 4.280 4.280 4.280 4.280 1,005 -0.11(-2.51%)
Mar 13, 2014 4.390 4.390 4.390 0 -0.04(-0.90%)
Mar 12, 2014 4.430 4.450 4.430 4.430 1,837 -0.02(-0.45%)
Mar 11, 2014 4.450 4.450 4.450 4.450 19,540 +0.02(+0.41%)
Mar 10, 2014 4.420 4.432 4.420 4.432 1,558 +0.04(+0.91%)
Mar 07, 2014 4.444 4.444 4.392 4.392 0 -0.07(-1.52%)
Mar 06, 2014 4.510 4.510 4.420 4.460 5,825 +0.14(+3.24%)
Mar 05, 2014 4.300 4.350 4.300 4.320 595 +0.00(+0.00%)
Mar 04, 2014 4.350 4.420 4.320 4.320 8,925 -0.03(-0.69%)
Mar 03, 2014 4.320 4.350 4.320 4.350 14,654 +0.06(+1.40%)
Feb 28, 2014 4.280 4.290 4.280 4.290 0 +0.01(+0.23%)
Feb 27, 2014 4.280 4.280 4.280 4.280 590 -0.00(-0.05%)
Feb 26, 2014 4.260 4.282 4.260 4.282 1,001 -0.01(-0.19%)
Feb 25, 2014 4.320 4.320 4.270 4.290 12,937 -0.01(-0.19%)
Feb 24, 2014 4.298 4.298 4.298 4.298 150 +0.06(+1.37%)
Feb 21, 2014 4.240 4.240 4.240 4.240 0 +0.01(+0.24%)
Feb 20, 2014 4.280 4.280 4.230 4.230 12,690 -0.06(-1.31%)
Feb 19, 2014 4.286 4.286 4.286 4.286 2,023 -0.02(-0.56%)
Feb 18, 2014 4.260 4.330 4.260 4.310 4,528 +0.09(+2.08%)
Feb 14, 2014 4.222 4.222 4.222 0 +0.06(+1.49%)
Feb 13, 2014 4.198 4.208 4.160 4.160 7,212 -0.01(-0.19%)
Feb 12, 2014 4.132 4.168 4.132 4.168 1,900 -0.00(-0.05%)
Feb 11, 2014 4.160 4.180 4.100 4.170 15,259 +0.02(+0.48%)
Feb 10, 2014 4.180 4.180 4.100 4.150 1,046 +0.04(+0.97%)
Feb 07, 2014 4.010 4.110 4.010 4.110 0 +0.01(+0.24%)
Feb 06, 2014 4.010 4.100 4.010 4.100 500 -0.03(-0.73%)
Feb 04, 2014 4.130 4.130 4.130 50 +0.02(+0.49%)
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.