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 (%)
Dec 31, 2009 5.600 5.600 5.600 0 +0.00(+0.00%)
Dec 30, 2009 5.450 5.600 5.450 5.600 4,450 +0.05(+0.90%)
Dec 29, 2009 5.650 5.650 5.550 5.550 12,559 -0.20(-3.48%)
Dec 28, 2009 5.750 5.750 5.600 5.750 5,975 -0.05(-0.86%)
Dec 24, 2009 5.800 5.800 5.800 5.800 2,940 +0.15(+2.65%)
Dec 23, 2009 5.600 5.680 5.600 5.650 11,475 +0.05(+0.89%)
Dec 22, 2009 5.550 5.600 5.550 5.600 11,200 +0.20(+3.70%)
Dec 21, 2009 5.400 5.400 5.400 5.400 7,300 -0.05(-0.92%)
Dec 18, 2009 5.550 5.550 5.450 5.450 4,776 -0.20(-3.54%)
Dec 17, 2009 5.450 5.650 5.450 5.650 1,300 +0.15(+2.73%)
Dec 16, 2009 5.620 5.650 5.500 5.500 20,120 -0.10(-1.79%)
Dec 15, 2009 5.630 5.670 5.580 5.600 13,900 +0.00(+0.00%)
Dec 14, 2009 5.600 5.620 5.600 5.600 3,910 +0.00(+0.00%)
Dec 11, 2009 5.550 5.600 5.550 5.600 4,410 +0.15(+2.75%)
Dec 10, 2009 5.350 5.450 5.350 5.450 1,500 -0.19(-3.37%)
Dec 09, 2009 5.550 5.640 5.550 5.640 9,600 -0.01(-0.11%)
Dec 08, 2009 5.650 5.670 5.610 5.646 1,896,550 +0.15(+2.66%)
Dec 07, 2009 5.600 5.600 5.460 5.500 8,700 +0.00(+0.00%)
Dec 04, 2009 5.550 5.550 5.430 5.500 7,590 -0.01(-0.18%)
Dec 03, 2009 5.460 5.600 5.460 5.510 8,300 +0.08(+1.47%)
Dec 02, 2009 5.550 5.550 5.430 5.430 3,492,047 +0.03(+0.56%)
Dec 01, 2009 5.340 5.400 5.340 5.400 7,500 +0.20(+3.85%)
Nov 30, 2009 5.200 5.250 5.200 5.200 27,923 +0.20(+4.00%)
Nov 27, 2009 4.860 5.000 4.860 5.000 8,300 -0.05(-0.99%)
Nov 25, 2009 5.050 5.050 5.050 5.050 2,400 +0.04(+0.80%)
Nov 24, 2009 5.050 5.050 5.010 5.010 1,115 -0.04(-0.79%)
Nov 23, 2009 5.100 5.100 5.050 5.050 4,299 -0.05(-0.98%)
Nov 20, 2009 5.010 5.150 5.010 5.100 6,600 +0.09(+1.80%)
Nov 19, 2009 5.200 5.200 5.010 5.010 9,590 -0.19(-3.65%)
Nov 18, 2009 5.150 5.250 5.100 5.200 23,800 +0.12(+2.36%)
Nov 17, 2009 5.200 5.200 5.050 5.080 24,375 -0.42(-7.64%)
Nov 16, 2009 5.300 5.500 5.300 5.500 8,662 -0.10(-1.79%)
Nov 13, 2009 5.650 5.650 5.600 5.600 48,400 -0.05(-0.88%)
Nov 12, 2009 5.700 5.700 5.600 5.650 23,250 -0.15(-2.59%)
Nov 11, 2009 5.700 5.800 5.650 5.800 36,300 +0.10(+1.75%)
Nov 10, 2009 5.800 5.800 5.650 5.700 17,633 -0.10(-1.72%)
Nov 09, 2009 5.700 5.800 5.700 5.800 5,300 +0.15(+2.65%)
Nov 06, 2009 5.570 5.650 5.570 5.650 8,300 +0.05(+0.89%)
Nov 05, 2009 5.650 5.650 5.600 5.600 5,100 -0.15(-2.61%)
Nov 04, 2009 5.570 5.750 5.570 5.750 3,500 -0.05(-0.86%)
Nov 02, 2009 5.800 5.800 5.800 5.800 0 +0.10(+1.75%)
Oct 30, 2009 5.700 5.700 5.700 5.700 4,500 +0.00(+0.00%)
Oct 29, 2009 5.650 5.700 5.650 5.700 3,350 +0.10(+1.79%)
Oct 28, 2009 5.600 5.810 5.600 5.600 11,120 -0.40(-6.67%)
Oct 27, 2009 5.900 6.000 5.900 6.000 4,585 -0.15(-2.44%)
Oct 26, 2009 6.200 6.200 6.040 6.150 5,792 +0.05(+0.82%)
Oct 23, 2009 6.100 6.100 6.100 6.100 7,660 -0.15(-2.40%)
Oct 22, 2009 6.200 6.250 6.100 6.250 8,465 +0.20(+3.31%)
Oct 21, 2009 5.910 6.130 5.910 6.050 36,966 +0.20(+3.42%)
Oct 20, 2009 5.850 5.850 5.850 5.850 7,500 -0.05(-0.85%)
Oct 19, 2009 5.750 5.950 5.750 5.900 12,231 +0.27(+4.80%)
Oct 16, 2009 5.630 5.630 5.450 5.630 4,874 -0.02(-0.35%)
Oct 15, 2009 5.600 5.650 5.600 5.650 12,350 +0.01(+0.18%)
Oct 14, 2009 5.500 5.640 5.450 5.640 42,450 +0.14(+2.55%)
Oct 13, 2009 5.410 5.530 5.410 5.500 11,000 +0.29(+5.57%)
Oct 12, 2009 5.260 5.400 5.210 5.210 13,900 -0.19(-3.52%)
Oct 09, 2009 5.400 5.400 5.300 5.400 14,150 +0.05(+0.93%)
Oct 08, 2009 5.250 5.350 5.250 5.350 2,225 +0.10(+1.90%)
Oct 07, 2009 5.050 5.250 5.050 5.250 27,100 +0.25(+5.00%)
Oct 06, 2009 4.950 5.050 4.900 5.000 11,996 +0.05(+1.01%)
Oct 05, 2009 4.850 4.950 4.850 4.950 8,200 +0.10(+2.06%)
Oct 02, 2009 5.000 5.000 4.800 4.850 9,840 -0.25(-4.90%)
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.