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, 2012 4.060 4.150 4.060 4.060 10,045 +0.03(+0.74%)
Apr 27, 2012 4.130 4.130 4.030 4.030 309 -0.04(-0.98%)
Apr 26, 2012 4.030 4.070 4.030 4.070 52,623 -0.02(-0.49%)
Apr 24, 2012 4.090 4.090 4.090 0 +0.14(+3.54%)
Apr 23, 2012 4.000 4.000 3.950 3.950 7,270 -0.10(-2.47%)
Apr 20, 2012 4.090 4.090 4.040 4.050 3,450 -0.13(-3.11%)
Apr 19, 2012 4.100 4.190 4.100 4.180 3,120 +0.01(+0.24%)
Apr 18, 2012 4.170 4.180 4.170 4.170 26,843 -0.02(-0.52%)
Apr 17, 2012 4.150 4.192 4.100 4.192 3,881 +0.04(+1.01%)
Apr 16, 2012 4.100 4.150 4.100 4.150 10,370 -0.01(-0.24%)
Apr 13, 2012 4.170 4.210 4.160 4.160 5,700 -0.03(-0.72%)
Apr 12, 2012 4.130 4.190 4.130 4.190 9,579 +0.01(+0.29%)
Apr 11, 2012 4.130 4.200 4.130 4.178 11,262 +0.08(+1.90%)
Apr 10, 2012 4.200 4.200 4.100 4.100 6,229 -0.11(-2.61%)
Apr 09, 2012 4.270 4.270 4.210 4.210 3,000 -0.04(-0.94%)
Apr 05, 2012 4.248 4.280 4.240 4.250 6,700 +0.10(+2.41%)
Apr 04, 2012 4.170 4.170 4.130 4.150 9,425 -0.17(-3.94%)
Apr 03, 2012 4.340 4.340 4.320 4.320 6,524 -0.07(-1.59%)
Apr 02, 2012 4.370 4.400 4.370 4.390 2,097 -0.04(-0.90%)
Mar 30, 2012 4.500 4.500 4.390 4.430 7,055 -0.01(-0.23%)
Mar 29, 2012 4.500 4.500 4.440 4.440 11,066 -0.06(-1.29%)
Mar 28, 2012 4.492 4.498 4.490 4.498 1,513 -0.00(-0.04%)
Mar 27, 2012 4.470 4.510 4.470 4.500 5,677 +0.09(+2.04%)
Mar 26, 2012 4.510 4.510 4.410 4.410 2,750 -0.04(-0.90%)
Mar 23, 2012 4.510 4.510 4.410 4.450 11,730 -0.05(-1.11%)
Mar 22, 2012 4.500 4.506 4.500 4.500 10,800 +0.08(+1.81%)
Mar 21, 2012 4.420 4.420 4.420 4.420 2,000 +0.00(+0.00%)
Mar 20, 2012 4.410 4.420 4.410 4.420 10,450 -0.09(-2.00%)
Mar 19, 2012 4.550 4.550 4.500 4.510 8,999 -0.02(-0.44%)
Mar 16, 2012 4.480 4.560 4.480 4.530 30,472 +0.17(+3.90%)
Mar 15, 2012 4.330 4.360 4.330 4.360 2,500 +0.08(+1.87%)
Mar 14, 2012 4.270 4.280 4.270 4.280 5,130 +0.04(+0.94%)
Mar 13, 2012 4.180 4.240 4.180 4.240 3,000 +0.01(+0.24%)
Mar 12, 2012 4.250 4.250 4.230 4.230 21,900 +0.01(+0.24%)
Mar 09, 2012 4.220 4.232 4.220 4.220 2,066 +0.00(+0.00%)
Mar 08, 2012 4.200 4.220 4.200 4.220 1,300 +0.07(+1.69%)
Mar 07, 2012 4.150 4.150 4.150 4.150 2,685 -0.03(-0.72%)
Mar 06, 2012 4.220 4.220 4.180 4.180 12,750 -0.11(-2.56%)
Mar 05, 2012 4.320 4.328 4.290 4.290 11,564 -0.07(-1.61%)
Mar 02, 2012 4.380 4.390 4.340 4.360 8,100 -0.01(-0.23%)
Mar 01, 2012 4.410 4.410 4.370 4.370 1,736 -0.06(-1.35%)
Feb 29, 2012 4.380 4.460 4.380 4.430 84,500 +0.08(+1.84%)
Feb 28, 2012 4.340 4.352 4.330 4.350 5,900 +0.05(+1.16%)
Feb 27, 2012 4.300 4.350 4.300 4.300 3,465 +0.01(+0.23%)
Feb 24, 2012 4.340 4.340 4.290 4.290 4,795 -0.01(-0.23%)
Feb 23, 2012 4.230 4.300 4.230 4.300 28,153 +0.03(+0.70%)
Feb 22, 2012 4.230 4.270 4.230 4.270 2,520 +0.01(+0.23%)
Feb 21, 2012 4.310 4.310 4.250 4.260 4,700 -0.03(-0.75%)
Feb 17, 2012 4.250 4.300 4.250 4.292 4,825 +0.06(+1.47%)
Feb 16, 2012 4.300 4.300 4.230 4.230 1,832 -0.11(-2.53%)
Feb 15, 2012 4.300 4.360 4.300 4.340 5,830 +0.10(+2.36%)
Feb 14, 2012 4.310 4.310 4.240 4.240 11,900 -0.11(-2.53%)
Feb 13, 2012 4.280 4.350 4.280 4.350 13,295 +0.06(+1.40%)
Feb 10, 2012 4.310 4.310 4.260 4.290 9,330 -0.02(-0.46%)
Feb 09, 2012 4.240 4.310 4.240 4.310 8,188 +0.13(+3.11%)
Feb 08, 2012 4.170 4.190 4.170 4.180 44,500 -0.01(-0.24%)
Feb 07, 2012 4.190 4.190 4.100 4.190 43,400 +0.05(+1.21%)
Feb 06, 2012 4.130 4.170 4.120 4.140 21,730 -0.03(-0.72%)
Feb 03, 2012 4.170 4.200 4.130 4.170 6,100 +0.00(+0.00%)
Feb 02, 2012 4.150 4.200 4.150 4.170 57,161 -0.03(-0.71%)
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.