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, 2018 2.660 2.660 2.660 2.660 150 -0.02(-0.75%)
Apr 27, 2018 2.680 2.692 2.660 2.680 12,474 -0.07(-2.55%)
Apr 26, 2018 2.750 2.780 2.740 2.750 7,685 +0.01(+0.22%)
Apr 25, 2018 2.720 2.744 2.720 2.744 14,436 +0.04(+1.63%)
Apr 24, 2018 2.740 2.760 2.700 2.700 84,401 -0.02(-0.74%)
Apr 23, 2018 2.720 2.740 2.720 2.720 5,269 +0.07(+2.64%)
Apr 20, 2018 2.650 2.700 2.650 2.650 3,198 -0.02(-0.82%)
Apr 19, 2018 2.672 2.672 2.672 2.672 873 -0.04(-1.40%)
Apr 18, 2018 2.710 2.750 2.710 2.710 7,813 +0.00(+0.07%)
Apr 17, 2018 2.700 2.708 2.700 2.708 1,920 -0.02(-0.81%)
Apr 16, 2018 2.720 2.750 2.720 2.730 3,925 -0.02(-0.73%)
Apr 13, 2018 2.750 2.750 2.750 2.750 200 +0.00(+0.01%)
Apr 12, 2018 2.750 2.750 2.750 2.750 3,000 +0.03(+1.09%)
Apr 11, 2018 2.720 2.720 2.720 2.720 598 -0.02(-0.73%)
Apr 10, 2018 2.762 2.762 2.740 2.740 1,125 +0.01(+0.37%)
Apr 09, 2018 2.730 2.730 2.730 2.730 10,673 +0.03(+1.11%)
Apr 06, 2018 2.750 2.750 2.700 2.700 5,620 -0.07(-2.53%)
Apr 05, 2018 2.830 2.830 2.770 2.770 7,911 -0.05(-1.77%)
Apr 04, 2018 2.800 2.820 2.800 2.820 14,061 -0.04(-1.40%)
Apr 03, 2018 2.890 2.900 2.860 2.860 1,076 -0.01(-0.28%)
Apr 02, 2018 2.850 2.868 2.850 2.868 91,825 -0.04(-1.31%)
Mar 29, 2018 2.906 2.906 2.906 0 -0.04(-1.49%)
Mar 28, 2018 2.910 2.950 2.900 2.950 1,205 -0.03(-1.01%)
Mar 27, 2018 2.980 2.980 2.980 2.980 150 -0.07(-2.30%)
Mar 26, 2018 3.040 3.062 3.010 3.050 2,054 +0.03(+0.99%)
Mar 23, 2018 3.000 3.020 3.000 3.020 2,300 -0.01(-0.33%)
Mar 21, 2018 3.030 3.030 3.030 7,098 -0.04(-1.30%)
Mar 20, 2018 3.046 3.070 3.040 3.070 26,701 +0.02(+0.66%)
Mar 19, 2018 3.018 3.050 3.010 3.050 1,000 +0.02(+0.66%)
Mar 16, 2018 3.090 3.090 3.030 3.030 26,992 +0.01(+0.33%)
Mar 15, 2018 3.020 3.060 3.010 3.020 76,641 +0.04(+1.21%)
Mar 14, 2018 2.990 3.000 2.984 2.984 3,165 +0.02(+0.61%)
Mar 13, 2018 2.984 3.000 2.960 2.966 12,525 +0.01(+0.20%)
Mar 12, 2018 3.000 3.000 2.960 2.960 5,535 -0.04(-1.33%)
Mar 09, 2018 2.970 3.000 2.970 3.000 28,720 +0.03(+1.01%)
Mar 08, 2018 2.974 2.990 2.960 2.970 8,977 +0.08(+2.77%)
Mar 07, 2018 2.890 2.890 2.890 2.890 220 -0.04(-1.37%)
Mar 06, 2018 2.940 2.940 2.930 2.930 5,316 +0.03(+1.03%)
Mar 05, 2018 2.821 2.910 2.820 2.900 11,364 +0.06(+2.11%)
Mar 02, 2018 2.850 2.850 2.840 2.840 74,563 -0.04(-1.39%)
Mar 01, 2018 2.878 2.880 2.878 2.880 2,310 -0.06(-2.04%)
Feb 28, 2018 2.956 2.956 2.940 2.940 65,800 +0.01(+0.48%)
Feb 27, 2018 2.920 2.955 2.920 2.926 3,000 +0.01(+0.21%)
Feb 26, 2018 2.920 2.920 2.920 2.920 2,636 +0.06(+1.99%)
Feb 23, 2018 2.860 2.875 2.860 2.863 7,740 -0.03(-0.93%)
Feb 22, 2018 2.880 2.890 2.860 2.890 26,269 +0.02(+0.70%)
Feb 21, 2018 2.880 2.886 2.870 2.870 26,050 -0.03(-1.03%)
Feb 20, 2018 2.920 2.920 2.900 2.900 5,325 -0.01(-0.34%)
Feb 16, 2018 2.910 2.910 2.910 0 -0.08(-2.61%)
Feb 15, 2018 3.000 3.000 2.940 2.988 11,820 -0.01(-0.40%)
Feb 14, 2018 2.950 3.000 2.950 3.000 31,350 +0.10(+3.45%)
Feb 13, 2018 2.890 2.900 2.890 2.900 28,425 +0.02(+0.69%)
Feb 12, 2018 2.812 2.880 2.780 2.880 25,501 +0.08(+2.86%)
Feb 09, 2018 2.840 2.840 2.800 2.800 6,223 -0.04(-1.41%)
Feb 08, 2018 2.910 2.910 2.840 2.840 8,444 -0.09(-3.01%)
Feb 07, 2018 2.890 2.930 2.890 2.928 17,710 +0.11(+3.83%)
Feb 06, 2018 2.790 2.850 2.790 2.820 3,500 -0.03(-1.05%)
Feb 05, 2018 2.850 2.850 2.830 2.850 11,048 -0.02(-0.70%)
Feb 02, 2018 2.920 2.920 2.850 2.870 77,817 -0.08(-2.71%)
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.