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, 2006 6.250 6.250 6.250 6.250 0 -0.05(-0.79%)
Apr 27, 2006 6.300 6.500 6.300 6.300 2,000 +0.15(+2.44%)
Apr 26, 2006 6.150 6.350 6.150 6.150 2,700 -0.05(-0.81%)
Apr 25, 2006 6.200 6.250 6.050 6.200 9,550 +0.00(+0.00%)
Apr 24, 2006 6.200 6.250 6.200 6.200 11,190 +0.00(+0.00%)
Apr 21, 2006 6.300 6.200 5.850 6.200 400 -0.10(-1.59%)
Apr 20, 2006 6.200 6.350 6.300 6.300 9,626 +0.10(+1.61%)
Apr 19, 2006 6.150 6.300 6.050 6.200 9,600 +0.05(+0.81%)
Apr 18, 2006 6.150 6.200 6.150 6.150 3,000 +0.25(+4.24%)
Apr 17, 2006 5.900 6.100 5.900 5.900 2,000 +0.05(+0.85%)
Apr 13, 2006 6.100 6.150 5.850 5.850 8,750 -0.25(-4.10%)
Apr 12, 2006 6.200 6.110 5.950 6.100 6,050 -0.10(-1.61%)
Apr 11, 2006 6.200 6.250 6.050 6.200 8,000 -0.20(-3.13%)
Apr 10, 2006 6.400 6.450 6.200 6.400 10,450 -0.10(-1.54%)
Apr 07, 2006 6.500 6.500 6.200 6.500 11,500 +0.11(+1.72%)
Apr 06, 2006 6.390 6.450 6.250 6.390 15,000 +0.19(+3.06%)
Apr 05, 2006 6.200 6.200 6.150 6.200 5,979 +0.05(+0.81%)
Apr 04, 2006 6.150 6.200 6.150 6.150 4,500 +0.25(+4.24%)
Apr 03, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 31, 2006 5.900 5.950 5.900 5.900 1,950 +0.00(+0.00%)
Mar 30, 2006 5.900 5.900 5.550 5.900 3,475 +0.10(+1.72%)
Mar 29, 2006 5.800 5.800 5.800 5.800 4,200 +0.30(+5.45%)
Mar 28, 2006 5.800 5.800 5.500 5.500 18,000 -0.30(-5.17%)
Mar 27, 2006 5.800 5.800 5.800 5.800 1,500 +0.15(+2.65%)
Mar 24, 2006 5.500 5.700 5.450 5.650 15,685 -0.20(-3.42%)
Mar 21, 2006 5.850 5.850 5.550 5.850 15,040 +0.00(+0.00%)
Mar 20, 2006 5.850 6.000 5.600 5.850 4,325 +0.20(+3.54%)
Mar 17, 2006 5.650 5.700 5.650 5.650 2,750 +0.30(+5.61%)
Mar 16, 2006 5.350 5.550 5.300 5.350 17,000 -0.30(-5.31%)
Mar 15, 2006 5.700 5.700 5.600 5.650 5,500 -0.05(-0.88%)
Mar 14, 2006 6.000 5.740 5.500 5.700 25,700 -0.30(-5.00%)
Mar 13, 2006 6.000 6.000 5.400 6.000 10,700 +0.60(+11.11%)
Mar 10, 2006 5.400 5.450 5.400 5.400 1,550 -0.15(-2.70%)
Mar 09, 2006 5.550 5.600 5.250 5.550 3,500 +0.16(+2.97%)
Mar 08, 2006 5.390 5.600 5.250 5.390 5,600 +0.09(+1.70%)
Mar 07, 2006 5.300 5.550 5.300 5.300 8,600 -0.45(-7.83%)
Mar 06, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 03, 2006 5.750 5.800 5.700 5.750 5,800 +0.10(+1.77%)
Mar 02, 2006 5.650 5.750 5.650 5.650 1,977 +0.00(+0.00%)
Mar 01, 2006 5.650 5.750 5.500 5.650 10,020 -0.15(-2.59%)
Feb 28, 2006 5.800 5.900 5.650 5.800 6,700 +0.00(+0.00%)
Feb 27, 2006 5.800 5.900 5.620 5.800 29,200 +0.00(+0.00%)
Feb 24, 2006 5.800 5.800 5.550 5.800 4,000 +0.10(+1.75%)
Feb 23, 2006 5.700 5.850 5.700 5.700 2,500 +0.00(+0.00%)
Feb 22, 2006 5.700 5.750 5.500 5.700 5,100 -0.05(-0.87%)
Feb 21, 2006 5.750 5.800 5.550 5.750 14,900 -0.10(-1.71%)
Feb 17, 2006 5.850 5.900 5.800 5.850 10,100 -0.10(-1.68%)
Feb 16, 2006 5.950 6.000 5.700 5.950 8,850 -0.05(-0.83%)
Feb 15, 2006 6.000 6.000 5.850 6.000 15,230 -0.30(-4.76%)
Feb 14, 2006 6.300 6.350 6.100 6.300 10,800 +0.10(+1.61%)
Feb 13, 2006 6.200 6.450 6.200 6.200 34,000 -0.40(-6.06%)
Feb 10, 2006 6.600 6.650 6.400 6.600 17,807 +0.30(+4.76%)
Feb 09, 2006 6.300 6.550 6.300 6.300 14,300 +0.20(+3.28%)
Feb 08, 2006 6.100 6.200 6.000 6.100 14,700 -0.25(-3.94%)
Feb 07, 2006 6.350 6.400 6.300 6.350 32,835 +0.00(+0.00%)
Feb 06, 2006 6.350 6.400 6.150 6.350 18,175 +0.20(+3.25%)
Feb 03, 2006 6.150 6.450 6.150 6.150 10,280 -0.30(-4.65%)
Feb 02, 2006 6.450 6.550 6.250 6.450 5,895 -0.05(-0.77%)
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.