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 (%)
Aug 31, 2009 5.050 5.200 5.000 5.010 10,900 -0.09(-1.76%)
Aug 28, 2009 5.050 5.100 4.950 5.100 4,800 +0.15(+3.03%)
Aug 27, 2009 5.100 5.100 4.950 4.950 11,100 -0.25(-4.81%)
Aug 26, 2009 5.100 5.200 5.050 5.200 2,900 +0.15(+2.97%)
Aug 25, 2009 4.900 5.050 4.900 5.050 7,800 +0.05(+1.00%)
Aug 24, 2009 5.000 5.000 4.850 5.000 5,500 +0.10(+2.04%)
Aug 21, 2009 4.950 4.950 4.900 4.900 7,750 -0.10(-2.00%)
Aug 20, 2009 4.850 5.000 4.850 5.000 4,300 +0.30(+6.38%)
Aug 19, 2009 4.800 4.800 4.700 4.700 10,038 -0.15(-3.09%)
Aug 18, 2009 4.850 4.850 4.750 4.850 22,219 -0.05(-1.02%)
Aug 17, 2009 4.950 4.950 4.800 4.900 31,975 -0.15(-2.97%)
Aug 14, 2009 5.000 5.050 4.900 5.050 46,586 +0.10(+2.02%)
Aug 13, 2009 4.750 4.950 4.750 4.950 20,219 +0.00(+0.00%)
Aug 12, 2009 4.850 4.970 4.750 4.950 22,200 +0.23(+4.87%)
Aug 11, 2009 4.900 4.900 4.720 4.720 11,170 -0.08(-1.67%)
Aug 10, 2009 4.650 4.800 4.650 4.800 15,200 +0.15(+3.23%)
Aug 07, 2009 4.750 4.750 4.620 4.650 7,202 +0.10(+2.20%)
Aug 06, 2009 4.650 4.650 4.550 4.550 5,100 +0.15(+3.41%)
Aug 05, 2009 4.450 4.550 4.400 4.400 6,980 -0.30(-6.38%)
Aug 04, 2009 4.700 4.700 4.550 4.700 6,689 -0.05(-1.05%)
Aug 03, 2009 4.690 4.750 4.600 4.750 35,971 +0.40(+9.20%)
Jul 31, 2009 4.500 4.500 4.350 4.350 5,165 -0.30(-6.45%)
Jul 30, 2009 4.400 4.650 4.400 4.650 61,129 +0.26(+5.92%)
Jul 29, 2009 4.200 4.400 4.200 4.390 27,717 +0.07(+1.62%)
Jul 28, 2009 4.200 4.350 4.200 4.320 11,300 +0.22(+5.37%)
Jul 27, 2009 4.250 4.250 4.100 4.100 1,783 -0.12(-2.81%)
Jul 24, 2009 4.100 4.250 4.020 4.219 49,280 +0.20(+4.94%)
Jul 23, 2009 4.100 4.150 4.000 4.020 7,250 -0.03(-0.74%)
Jul 22, 2009 3.990 4.100 3.950 4.050 17,393 +0.17(+4.38%)
Jul 21, 2009 3.880 3.880 3.750 3.880 2,350 +0.18(+4.86%)
Jul 20, 2009 3.650 3.700 3.650 3.700 1,500 +0.10(+2.78%)
Jul 17, 2009 3.750 3.750 3.600 3.600 3,350 -0.08(-2.17%)
Jul 16, 2009 3.600 3.750 3.600 3.680 40,135 +0.08(+2.22%)
Jul 15, 2009 3.550 3.650 3.550 3.600 2,399 +0.10(+2.86%)
Jul 14, 2009 3.650 3.650 3.500 3.500 768 -0.02(-0.57%)
Jul 13, 2009 3.550 3.600 3.500 3.520 8,300 -0.23(-6.13%)
Jul 10, 2009 3.550 3.750 3.550 3.750 3,500 +0.15(+4.17%)
Jul 09, 2009 3.600 3.600 3.600 3.600 1,200 +0.00(+0.00%)
Jul 08, 2009 3.500 3.600 3.500 3.600 10,450 +0.10(+2.86%)
Jul 07, 2009 3.500 3.500 3.500 3.500 8,271 -0.05(-1.41%)
Jul 06, 2009 3.550 3.700 3.550 3.550 4,409 +0.04(+1.14%)
Jul 02, 2009 3.550 3.550 3.510 3.510 2,600 -0.04(-1.13%)
Jul 01, 2009 3.550 3.550 3.550 3.550 3,000 +0.00(+0.00%)
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%)
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.