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 (%)
Jun 29, 2015 3.370 3.370 3.370 0 -0.05(-1.58%)
Jun 26, 2015 3.480 3.480 3.340 3.424 1,920 +0.01(+0.41%)
Jun 25, 2015 3.390 3.500 3.390 3.410 9,212 -0.01(-0.29%)
Jun 24, 2015 3.390 3.500 3.390 3.420 7,176 -0.02(-0.58%)
Jun 23, 2015 3.430 3.440 3.430 3.440 11,700 +0.06(+1.78%)
Jun 22, 2015 3.440 3.440 3.380 3.380 44,625 -0.04(-1.17%)
Jun 19, 2015 3.420 3.480 3.420 3.420 8,700 -0.09(-2.56%)
Jun 18, 2015 3.500 3.510 3.500 3.510 5,275 -0.03(-0.85%)
Jun 17, 2015 3.500 3.540 3.480 3.540 15,561 +0.02(+0.57%)
Jun 16, 2015 3.520 3.550 3.520 3.520 24,397 -0.04(-1.12%)
Jun 15, 2015 3.450 3.560 3.450 3.560 11,567 +0.03(+0.85%)
Jun 12, 2015 3.490 3.530 3.490 3.530 12,771 -0.01(-0.28%)
Jun 11, 2015 3.520 3.540 3.520 3.540 5,711 -0.08(-2.21%)
Jun 10, 2015 3.630 3.640 3.600 3.620 6,019 +0.11(+3.13%)
Jun 09, 2015 3.452 3.510 3.452 3.510 9,742 -0.12(-3.31%)
Jun 05, 2015 3.630 3.630 3.630 0 -0.02(-0.55%)
Jun 04, 2015 3.530 3.650 3.530 3.650 4,598 +0.00(+0.00%)
Jun 03, 2015 3.648 3.650 3.644 3.650 7,110 +0.00(+0.05%)
Jun 02, 2015 3.670 3.670 3.648 3.648 15,400 -0.04(-1.03%)
Jun 01, 2015 3.600 3.690 3.580 3.686 6,081 +0.18(+5.01%)
May 29, 2015 3.590 3.590 3.430 3.510 11,663 +0.19(+5.72%)
May 28, 2015 3.350 3.350 3.320 3.320 21,226 +0.00(+0.00%)
May 27, 2015 3.290 3.320 3.290 3.320 18,775 +0.00(+0.00%)
May 26, 2015 3.320 3.320 3.320 3,464 +0.00(+0.00%)
May 22, 2015 3.320 3.320 3.320 0 +0.02(+0.61%)
May 21, 2015 3.480 3.480 3.280 3.300 1,538 -0.01(-0.30%)
May 20, 2015 3.310 3.310 3.310 3.310 175,090 -0.08(-2.36%)
May 19, 2015 3.370 3.440 3.370 3.390 11,772 -0.11(-3.14%)
May 18, 2015 3.400 3.570 3.400 3.500 25,724 +0.04(+1.16%)
May 15, 2015 3.390 3.470 3.390 3.460 8,064 -0.07(-1.98%)
May 14, 2015 3.690 3.690 3.522 3.530 52,546 -0.14(-3.87%)
May 13, 2015 3.590 3.830 3.590 3.672 170,850 +0.35(+10.60%)
May 12, 2015 3.310 3.358 3.310 3.320 47,745 +0.23(+7.44%)
May 11, 2015 3.250 3.250 2.850 3.090 608,354 -0.39(-11.21%)
May 08, 2015 3.970 3.470 3.480 663,352 -0.49(-12.34%)
May 07, 2015 3.970 4.050 3.970 3.970 2,989 +0.02(+0.51%)
May 06, 2015 4.070 4.070 3.950 3.950 497 -0.16(-3.89%)
May 04, 2015 4.110 4.110 4.110 10 +0.07(+1.73%)
May 01, 2015 4.076 4.076 4.040 4.040 370 -0.08(-1.94%)
Apr 30, 2015 4.120 4.120 4.120 4.120 650 +0.04(+0.98%)
Apr 29, 2015 4.100 4.160 4.000 4.080 1,350 -0.02(-0.49%)
Apr 28, 2015 4.100 4.100 4.100 4.100 275 +0.00(+0.00%)
Apr 27, 2015 4.200 4.200 4.100 4.100 9,738 -0.06(-1.44%)
Apr 24, 2015 4.106 4.160 4.100 4.160 1,929 +0.01(+0.24%)
Apr 23, 2015 4.070 4.150 4.070 4.150 7,861 +0.08(+1.97%)
Apr 22, 2015 4.070 4.070 4.070 4.070 20,000 -0.03(-0.73%)
Apr 21, 2015 4.170 4.170 4.100 4.100 27,554 +0.08(+1.99%)
Apr 20, 2015 3.942 4.040 3.942 4.020 14,722 +0.06(+1.52%)
Apr 17, 2015 3.970 3.970 3.960 3.960 3,200 -0.02(-0.50%)
Apr 16, 2015 4.050 4.050 3.980 3.980 6,310 -0.10(-2.36%)
Apr 15, 2015 3.980 4.076 3.980 4.076 1,350 +0.01(+0.15%)
Apr 14, 2015 4.140 4.140 3.970 4.070 9,294 +0.06(+1.45%)
Apr 10, 2015 4.012 4.012 4.012 32 -0.05(-1.18%)
Apr 09, 2015 4.060 4.060 4.060 4.060 3,080 +0.02(+0.40%)
Apr 08, 2015 4.090 4.090 4.044 4.044 5,850 -0.07(-1.61%)
Apr 07, 2015 4.110 4.110 4.110 4.110 505 -0.02(-0.44%)
Apr 06, 2015 4.130 4.140 4.128 4.128 14,800 -0.16(-3.78%)
Apr 02, 2015 4.290 4.290 4.290 0 +0.10(+2.39%)
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.