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 28, 2016 2.130 2.130 2.130 0 -0.10(-4.48%)
Apr 27, 2016 2.180 2.230 2.180 2.230 12,600 +0.05(+2.29%)
Apr 26, 2016 2.200 2.200 2.150 2.180 21,600 -0.03(-1.36%)
Apr 25, 2016 2.232 2.232 2.203 2.210 18,118 -0.01(-0.45%)
Apr 22, 2016 2.210 2.230 2.210 2.220 6,100 -0.02(-0.80%)
Apr 21, 2016 2.260 2.260 2.238 2.238 3,905 +0.08(+3.90%)
Apr 20, 2016 2.170 2.170 2.154 2.154 901 +0.01(+0.65%)
Apr 19, 2016 2.140 2.140 2.140 2.140 400 +0.06(+2.98%)
Apr 18, 2016 2.070 2.078 2.070 2.078 2,616 -0.01(-0.34%)
Apr 15, 2016 2.085 2.085 2.085 2.085 100 -0.02(-1.18%)
Apr 14, 2016 2.110 2.110 2.110 2.110 6,504 -0.00(-0.07%)
Apr 13, 2016 2.111 2.111 2.111 2.111 110 +0.04(+2.08%)
Apr 12, 2016 2.010 2.068 2.010 2.068 2,262 +0.11(+5.54%)
Apr 11, 2016 1.960 1.960 1.960 1.960 9,621 +0.04(+1.87%)
Apr 08, 2016 1.890 1.924 1.890 1.924 21,000 +0.09(+5.14%)
Apr 07, 2016 1.837 1.837 1.830 1.830 1,230 -0.03(-1.61%)
Apr 06, 2016 1.848 1.870 1.844 1.860 5,000 +0.05(+2.85%)
Apr 05, 2016 1.820 1.820 1.780 1.808 2,300 -0.04(-2.24%)
Apr 04, 2016 1.880 1.880 1.850 1.850 4,725 -0.03(-1.60%)
Apr 01, 2016 1.880 1.880 1.840 1.880 7,700 -0.05(-2.59%)
Mar 31, 2016 1.930 1.938 1.930 1.930 3,266 +0.10(+5.46%)
Mar 30, 2016 1.830 1.830 1.830 1.830 133 -0.03(-1.61%)
Mar 29, 2016 1.860 1.860 1.850 1.860 2,095 +0.02(+1.09%)
Mar 23, 2016 1.840 1.840 1.840 0 -0.00(-0.27%)
Mar 22, 2016 1.840 1.858 1.830 1.845 37,550 +0.04(+2.39%)
Mar 21, 2016 1.790 1.802 1.790 1.802 10,950 +0.01(+0.33%)
Mar 18, 2016 1.750 1.796 1.750 1.796 18,030 +0.06(+3.34%)
Mar 17, 2016 1.710 1.750 1.680 1.738 18,990 -0.11(-5.95%)
Mar 16, 2016 1.810 1.848 1.810 1.848 6,500 +0.03(+1.54%)
Mar 15, 2016 1.870 1.870 1.820 1.820 3,150 -0.08(-4.21%)
Mar 14, 2016 1.850 1.900 1.850 1.900 2,270 +0.04(+2.15%)
Mar 11, 2016 1.800 1.860 1.800 1.860 5,600 +0.03(+1.64%)
Mar 10, 2016 1.830 1.830 1.830 1.830 501 +0.00(+0.00%)
Mar 09, 2016 1.830 1.830 1.826 1.830 3,930 -0.01(-0.71%)
Mar 08, 2016 1.820 1.843 1.820 1.843 4,250 -0.13(-6.44%)
Mar 07, 2016 1.964 1.970 1.950 1.970 13,004 +0.13(+7.12%)
Mar 04, 2016 1.820 1.839 1.820 1.839 7,708 +0.13(+7.54%)
Mar 03, 2016 1.710 1.710 1.710 1.710 801 +0.10(+6.21%)
Mar 02, 2016 1.610 1.610 1.610 1.610 2,400 +0.05(+3.21%)
Mar 01, 2016 1.562 1.568 1.560 1.560 3,902 +0.02(+1.30%)
Feb 29, 2016 1.540 1.540 1.540 1.540 5,000 -0.00(-0.26%)
Feb 26, 2016 1.570 1.570 1.544 1.544 1,468 -0.02(-1.22%)
Feb 25, 2016 1.580 1.580 1.540 1.563 5,850 +0.01(+0.33%)
Feb 24, 2016 1.510 1.558 1.510 1.558 2,750 -0.04(-2.63%)
Feb 23, 2016 1.600 1.620 1.600 1.600 14,200 -0.05(-3.03%)
Feb 22, 2016 1.644 1.650 1.644 1.650 3,750 +0.09(+6.04%)
Feb 19, 2016 1.560 1.560 1.555 1.556 7,786 +0.05(+3.32%)
Feb 18, 2016 1.466 1.506 1.450 1.506 11,683 +0.01(+0.40%)
Feb 17, 2016 1.500 1.500 1.500 1.500 7,000 +0.00(+0.00%)
Feb 16, 2016 1.500 1.500 1.500 1.500 6,150 +0.06(+3.94%)
Feb 12, 2016 1.443 1.443 1.443 0 +0.00(+0.22%)
Feb 11, 2016 1.440 1.454 1.440 1.440 8,500 -0.04(-2.70%)
Feb 10, 2016 1.510 1.510 1.440 1.480 19,183 +0.03(+2.07%)
Feb 09, 2016 1.460 1.460 1.430 1.450 21,227 -0.03(-2.03%)
Feb 08, 2016 1.500 1.500 1.480 1.480 7,180 +0.00(+0.00%)
Feb 05, 2016 1.520 1.522 1.478 1.480 675,900 -0.13(-8.07%)
Feb 04, 2016 1.610 1.610 1.610 1.610 1,969 +0.01(+0.63%)
Feb 03, 2016 1.616 1.616 1.600 1.600 1,988 -0.03(-1.79%)
Feb 02, 2016 1.670 1.670 1.620 1.629 8,305 -0.07(-4.16%)
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.