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 (%)
Jun 30, 2009 3.700 3.735 3.550 3.550 19,903 -0.10(-2.74%)
Jun 29, 2009 3.800 3.800 3.650 3.650 14,600 -0.20(-5.19%)
Jun 26, 2009 3.650 3.850 3.650 3.850 744 +0.00(+0.00%)
Jun 25, 2009 3.650 3.850 3.650 3.850 8,250 +0.20(+5.48%)
Jun 24, 2009 3.650 3.650 3.650 3.650 300 +0.00(+0.00%)
Jun 23, 2009 3.771 3.788 3.650 3.650 12,650 -0.06(-1.62%)
Jun 22, 2009 3.710 3.850 3.710 3.710 4,114 -0.24(-6.08%)
Jun 19, 2009 3.750 3.950 3.750 3.950 5,433 +0.23(+6.18%)
Jun 18, 2009 3.720 3.720 3.720 3.720 2,200 +0.07(+1.92%)
Jun 16, 2009 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 15, 2009 3.700 3.900 3.650 3.650 1,750 -0.10(-2.67%)
Jun 12, 2009 3.950 3.950 3.750 3.750 18,084 -0.25(-6.25%)
Jun 11, 2009 3.800 4.000 3.800 4.000 15,234 +0.45(+12.68%)
Jun 10, 2009 3.550 3.550 3.550 3.550 2,100 +0.03(+0.85%)
Jun 09, 2009 3.700 3.700 3.520 3.520 4,229 -0.06(-1.68%)
Jun 08, 2009 3.750 3.750 3.550 3.580 9,530 -0.07(-1.92%)
Jun 05, 2009 3.740 3.740 3.650 3.650 9,340 -0.15(-3.95%)
Jun 04, 2009 3.800 3.800 3.800 3.800 280 +0.00(+0.00%)
Jun 03, 2009 3.800 3.800 3.800 3.800 2,890 +0.05(+1.33%)
Jun 02, 2009 3.750 3.900 3.750 3.750 5,125 -0.05(-1.32%)
Jun 01, 2009 3.800 3.800 3.760 3.800 3,718 +0.00(+0.00%)
May 29, 2009 3.800 3.840 3.650 3.800 13,150 +0.10(+2.70%)
May 28, 2009 3.530 3.700 3.530 3.700 5,900 +0.10(+2.78%)
May 27, 2009 3.600 3.700 3.500 3.600 86,135 +0.08(+2.27%)
May 26, 2009 3.520 3.520 3.520 3.520 600 -0.13(-3.56%)
May 22, 2009 3.650 3.650 3.650 3.650 100 +0.00(+0.00%)
May 20, 2009 3.600 3.650 3.600 3.650 2,536 -0.05(-1.35%)
May 19, 2009 3.700 3.800 3.700 3.700 7,100 -0.05(-1.33%)
May 18, 2009 3.900 3.900 3.730 3.750 7,757 -0.15(-3.85%)
May 15, 2009 3.900 4.000 3.900 3.900 21,800 +0.04(+1.04%)
May 14, 2009 3.850 3.956 3.850 3.860 6,660 -0.09(-2.28%)
May 13, 2009 4.050 4.050 3.850 3.950 3,324 -0.13(-3.19%)
May 12, 2009 4.000 4.080 3.980 4.080 22,250 +0.23(+5.97%)
May 11, 2009 3.900 4.040 3.850 3.850 9,267 +0.25(+6.94%)
May 08, 2009 3.600 3.620 3.600 3.600 37,632 -0.05(-1.37%)
May 07, 2009 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 06, 2009 3.500 3.650 3.500 3.650 14,727 +0.06(+1.67%)
May 05, 2009 3.600 3.600 3.550 3.590 7,090 +0.09(+2.57%)
May 04, 2009 3.370 3.570 3.370 3.500 12,043 +0.10(+2.94%)
May 01, 2009 3.400 3.500 3.400 3.400 4,090 +0.04(+1.19%)
Apr 30, 2009 3.360 3.380 3.360 3.360 1,350 -0.09(-2.61%)
Apr 29, 2009 3.300 3.500 3.300 3.450 21,680 +0.00(+0.00%)
Apr 28, 2009 3.450 3.470 3.310 3.450 1,345 -0.06(-1.71%)
Apr 27, 2009 3.550 3.550 3.510 3.510 6,900 -0.08(-2.23%)
Apr 24, 2009 3.690 3.690 3.590 3.590 5,150 -0.16(-4.27%)
Apr 23, 2009 3.780 3.780 3.740 3.750 1,781 +0.18(+5.04%)
Apr 22, 2009 3.550 3.600 3.550 3.570 15,578 +0.32(+9.85%)
Apr 21, 2009 3.230 3.300 3.230 3.250 5,500 +0.15(+4.84%)
Apr 20, 2009 3.110 3.250 3.080 3.100 14,385 -0.21(-6.34%)
Apr 17, 2009 3.300 3.350 3.280 3.310 16,732 +0.02(+0.61%)
Apr 16, 2009 3.290 3.290 3.290 3.290 5,300 +0.04(+1.23%)
Apr 15, 2009 3.160 3.250 3.140 3.250 9,849 -0.05(-1.52%)
Apr 14, 2009 3.310 3.310 3.300 3.300 4,300 +0.00(+0.00%)
Apr 13, 2009 3.300 3.310 3.250 3.300 37,865 +0.07(+2.17%)
Apr 09, 2009 3.160 3.230 3.100 3.230 10,150 +0.23(+7.67%)
Apr 08, 2009 3.050 3.050 2.950 3.000 12,920 +0.04(+1.35%)
Apr 07, 2009 2.960 2.980 2.960 2.960 25,200 -0.02(-0.67%)
Apr 06, 2009 2.970 2.980 2.970 2.980 300 +0.03(+1.02%)
Apr 03, 2009 3.070 3.070 2.950 2.950 14,318 -0.10(-3.28%)
Apr 02, 2009 2.850 3.050 2.850 3.050 17,300 +0.35(+12.96%)
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.