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, 2017 2.400 2.450 2.400 2.404 38,490 -0.03(-1.07%)
Jun 29, 2017 2.499 2.499 2.404 2.430 98,677 -0.14(-5.45%)
Jun 28, 2017 2.590 2.590 2.514 2.570 47,255 -0.03(-1.15%)
Jun 27, 2017 2.631 2.640 2.600 2.600 48,576 -0.09(-3.35%)
Jun 26, 2017 2.680 2.700 2.660 2.690 37,000 +0.03(+1.13%)
Jun 23, 2017 2.790 2.790 2.630 2.660 116,771 -0.22(-7.64%)
Jun 22, 2017 2.920 2.920 2.870 2.880 111,189 -0.01(-0.35%)
Jun 21, 2017 2.920 2.920 2.880 2.890 102,849 -0.07(-2.36%)
Jun 20, 2017 2.940 2.990 2.940 2.960 48,179 -0.01(-0.34%)
Jun 19, 2017 2.945 2.970 2.940 2.970 150,863 +0.11(+3.85%)
Jun 16, 2017 2.850 2.917 2.850 2.860 79,884 +0.06(+2.14%)
Jun 15, 2017 2.820 2.860 2.800 2.800 35,964 +0.06(+2.19%)
Jun 14, 2017 2.868 2.870 2.710 2.740 350,785 -0.20(-6.80%)
Jun 13, 2017 2.980 3.000 2.930 2.940 164,137 -0.03(-1.01%)
Jun 12, 2017 2.960 3.000 2.924 2.970 256,049 +0.26(+9.59%)
Jun 09, 2017 2.700 2.790 2.700 2.710 440,720 +0.07(+2.65%)
Jun 08, 2017 2.580 2.650 2.580 2.640 132,391 +0.16(+6.45%)
Jun 07, 2017 2.440 2.480 2.440 2.480 37,686 +0.09(+3.77%)
Jun 06, 2017 2.390 2.410 2.380 2.390 70,988 +0.05(+2.14%)
Jun 05, 2017 2.340 2.340 2.316 2.340 24,323 +0.02(+0.69%)
Jun 02, 2017 2.300 2.340 2.300 2.324 15,266 +0.05(+2.38%)
Jun 01, 2017 2.260 2.270 2.220 2.270 33,757 +0.06(+2.71%)
May 31, 2017 2.300 2.300 2.164 2.210 57,012 -0.14(-5.88%)
May 30, 2017 2.350 2.370 2.320 2.348 105,745 +0.05(+1.98%)
May 26, 2017 2.320 2.322 2.300 2.302 91,446 +0.00(+0.10%)
May 25, 2017 2.290 2.340 2.290 2.300 40,758 +0.06(+2.68%)
May 24, 2017 2.220 2.270 2.220 2.240 82,140 +0.14(+6.67%)
May 23, 2017 2.100 2.120 2.100 2.100 12,255 +0.00(+0.00%)
May 22, 2017 2.040 2.120 2.040 2.100 122,042 -0.05(-2.33%)
May 19, 2017 2.070 2.150 2.070 2.150 42,613 +0.11(+5.39%)
May 18, 2017 2.040 2.040 2.000 2.040 54,779 -0.03(-1.26%)
May 17, 2017 2.010 2.070 2.010 2.066 11,238 -0.04(-1.71%)
May 16, 2017 2.110 2.110 2.030 2.102 167,821 -0.18(-8.05%)
May 15, 2017 2.280 2.300 2.278 2.286 33,117 +0.08(+3.44%)
May 12, 2017 2.260 2.260 2.200 2.210 8,235 -0.02(-0.90%)
May 11, 2017 2.250 2.250 2.220 2.230 81,660 -0.07(-3.04%)
May 10, 2017 2.310 2.350 2.250 2.300 111,200 +0.09(+4.07%)
May 09, 2017 2.203 2.240 2.190 2.210 87,725 +0.09(+4.15%)
May 08, 2017 2.170 2.170 2.120 2.122 37,300 -0.04(-1.76%)
May 05, 2017 2.200 2.200 2.150 2.160 66,537 +0.00(+0.00%)
May 04, 2017 2.155 2.190 2.120 2.160 42,298 +0.02(+0.93%)
May 03, 2017 2.130 2.200 2.120 2.140 66,834 +0.01(+0.47%)
May 02, 2017 2.130 2.150 2.130 2.130 110,631 +0.05(+2.40%)
May 01, 2017 2.075 2.100 2.070 2.080 90,006 +0.05(+2.46%)
Apr 28, 2017 2.020 2.044 2.000 2.030 72,272 +0.06(+3.05%)
Apr 27, 2017 2.010 2.010 1.970 1.970 10,565 -0.01(-0.51%)
Apr 26, 2017 1.980 2.000 1.968 1.980 30,865 +0.02(+0.81%)
Apr 25, 2017 1.976 1.980 1.964 1.964 33,052 +0.02(+1.24%)
Apr 24, 2017 1.880 1.940 1.880 1.940 59,102 -0.03(-1.52%)
Apr 21, 2017 1.930 2.000 1.916 1.970 29,391 -0.06(-2.96%)
Apr 20, 2017 2.000 2.050 1.985 2.030 80,922 +0.07(+3.68%)
Apr 19, 2017 1.950 1.960 1.938 1.958 80,105 +0.10(+5.27%)
Apr 18, 2017 1.835 1.868 1.810 1.860 75,702 -0.03(-1.59%)
Apr 17, 2017 1.870 1.900 1.800 1.890 132,397 -0.03(-1.46%)
Apr 13, 2017 1.950 1.950 1.900 1.918 138,134 -0.10(-4.77%)
Apr 12, 2017 2.045 2.045 1.990 2.014 320,382 +0.01(+0.70%)
Apr 11, 2017 2.050 2.050 1.916 2.000 178,735 -0.12(-5.66%)
Apr 10, 2017 2.090 2.140 2.030 2.120 67,526 +0.15(+7.61%)
Apr 07, 2017 1.980 1.990 1.950 1.970 25,743 +0.00(+0.00%)
Apr 06, 2017 1.970 1.970 1.930 1.970 6,636 +0.04(+2.18%)
Apr 05, 2017 1.945 1.974 1.920 1.928 81,740 +0.02(+0.94%)
Apr 04, 2017 1.960 1.960 1.890 1.910 137,260 -0.16(-7.73%)
Apr 03, 2017 2.100 2.100 2.050 2.070 150,648 -0.10(-4.61%)
Mar 31, 2017 2.160 2.200 2.150 2.170 174,082 +0.06(+2.75%)
Mar 30, 2017 2.030 2.115 2.030 2.112 164,207 +0.19(+10.00%)
Mar 29, 2017 1.950 1.986 1.920 1.920 106,506 -0.03(-1.54%)
Mar 28, 2017 1.990 1.990 1.950 1.950 15,275 -0.01(-0.51%)
Mar 27, 2017 1.958 1.968 1.950 1.960 18,101 -0.06(-2.97%)
Mar 24, 2017 2.040 2.070 2.010 2.020 75,455 +0.09(+4.66%)
Mar 23, 2017 1.840 1.932 1.840 1.930 217,052 +0.16(+9.04%)
Mar 22, 2017 1.720 1.830 1.720 1.770 43,594 +0.03(+1.73%)
Mar 21, 2017 1.742 1.750 1.740 1.740 26,085 -0.00(-0.01%)
Mar 20, 2017 1.660 1.750 1.660 1.740 29,824 +0.03(+1.75%)
Mar 17, 2017 1.650 1.710 1.650 1.710 43,646 +0.05(+3.03%)
Mar 16, 2017 1.610 1.680 1.610 1.660 94,844 -0.03(-1.79%)
Mar 15, 2017 1.740 1.740 1.650 1.690 133,812 -0.11(-6.11%)
Mar 14, 2017 1.850 1.850 1.770 1.800 100,324 +0.00(+0.00%)
Mar 13, 2017 1.800 1.850 1.800 1.800 11,864 -0.03(-1.59%)
Mar 10, 2017 1.830 1.830 1.810 1.829 52,656 +0.03(+1.61%)
Mar 09, 2017 1.850 1.850 1.770 1.800 71,397 -0.16(-8.34%)
Mar 08, 2017 1.935 2.010 1.920 1.964 41,088 +0.05(+2.82%)
Mar 07, 2017 1.880 1.916 1.880 1.910 17,000 +0.03(+1.49%)
Mar 06, 2017 1.874 1.892 1.874 1.882 26,363 +0.02(+1.18%)
Mar 03, 2017 1.890 1.890 1.850 1.860 14,084 -0.03(-1.59%)
Mar 02, 2017 1.924 1.930 1.880 1.890 30,544 -0.01(-0.53%)
Mar 01, 2017 1.900 1.930 1.870 1.900 41,073 +0.04(+2.15%)
Feb 28, 2017 1.890 1.900 1.860 1.860 91,446 -0.08(-4.12%)
Feb 27, 2017 1.940 1.940 1.910 1.940 26,259 -0.04(-2.02%)
Feb 24, 2017 2.000 2.000 1.970 1.980 40,712 +0.04(+1.96%)
Feb 23, 2017 1.950 1.950 1.900 1.942 77,144 -0.05(-2.51%)
Feb 22, 2017 1.950 2.000 1.930 1.992 373,049 +0.29(+17.18%)
Feb 21, 2017 1.600 1.726 1.600 1.700 319,420 +0.09(+5.72%)
Feb 17, 2017 1.608 1.608 1.608 0 -0.18(-10.17%)
Feb 16, 2017 1.800 1.820 1.776 1.790 157,792 -0.09(-4.69%)
Feb 15, 2017 1.850 1.890 1.830 1.878 120,669 -0.17(-8.39%)
Feb 14, 2017 2.020 2.050 1.990 2.050 102,208 -0.01(-0.49%)
Feb 13, 2017 2.220 2.220 2.060 2.060 87,565 -0.04(-1.69%)
Feb 10, 2017 2.070 2.120 2.070 2.095 12,870 +0.08(+3.73%)
Feb 09, 2017 2.050 2.070 2.020 2.020 160,708 -0.14(-6.48%)
Feb 08, 2017 2.170 2.180 2.140 2.160 10,891 +0.02(+0.84%)
Feb 07, 2017 2.110 2.142 2.110 2.142 4,483 +0.03(+1.52%)
Feb 06, 2017 2.170 2.170 2.110 2.110 104,066 -0.05(-2.31%)
Feb 03, 2017 2.150 2.160 2.110 2.160 19,844 +0.00(+0.00%)
Feb 02, 2017 2.180 2.180 2.110 2.160 7,910 +0.01(+0.42%)
Feb 01, 2017 2.140 2.160 2.140 2.151 16,774 +0.00(+0.05%)
Jan 31, 2017 2.150 2.150 2.110 2.150 72,769 -0.01(-0.46%)
Jan 30, 2017 2.200 2.210 2.160 2.160 10,883 -0.14(-6.09%)
Jan 27, 2017 2.290 2.300 2.270 2.300 44,796 +0.03(+1.32%)
Jan 26, 2017 2.310 2.310 2.270 2.270 4,340 -0.01(-0.53%)
Jan 25, 2017 2.290 2.290 2.250 2.282 19,691 -0.02(-0.78%)
Jan 24, 2017 2.300 2.350 2.300 2.300 31,575 -0.02(-0.86%)
Jan 23, 2017 2.348 2.410 2.320 2.320 58,821 +0.11(+5.05%)
Jan 20, 2017 2.120 2.240 2.120 2.208 33,374 +0.03(+1.31%)
Jan 19, 2017 2.165 2.300 2.120 2.180 136,818 -0.29(-11.74%)
Jan 18, 2017 2.580 2.580 2.430 2.470 44,003 -0.13(-5.17%)
Jan 17, 2017 2.500 2.610 2.480 2.605 436,970 +0.09(+3.77%)
Jan 13, 2017 2.510 2.510 2.510 0 +0.01(+0.40%)
Jan 12, 2017 2.530 2.530 2.480 2.500 47,465 -0.10(-3.85%)
Jan 11, 2017 2.640 2.640 2.560 2.600 34,935 +0.08(+3.17%)
Jan 10, 2017 2.520 2.530 2.500 2.520 37,889 +0.02(+0.80%)
Jan 09, 2017 2.450 2.510 2.450 2.500 53,463 +0.01(+0.40%)
Jan 06, 2017 2.510 2.510 2.490 2.490 75,202 -0.02(-0.80%)
Jan 05, 2017 2.510 2.510 2.460 2.510 154,522 +0.11(+4.58%)
Jan 04, 2017 2.400 2.410 2.370 2.400 162,019 -0.12(-4.76%)
Jan 03, 2017 2.500 2.550 2.485 2.520 226,745 +0.04(+1.61%)
Dec 30, 2016 2.480 2.480 2.480 0 +0.17(+7.47%)
Dec 29, 2016 2.365 2.420 2.300 2.308 599,601 -0.22(-8.79%)
Dec 28, 2016 2.680 2.690 2.450 2.530 277,684 -0.74(-22.63%)
Dec 27, 2016 3.300 3.318 3.200 3.270 20,512 -0.49(-13.03%)
Dec 23, 2016 3.760 3.760 3.760 0 -0.04(-1.05%)
Dec 21, 2016 3.800 3.800 3.800 0 -0.07(-1.71%)
Dec 20, 2016 3.866 3.898 3.850 3.866 8,254 -0.04(-1.13%)
Dec 19, 2016 3.900 3.910 3.900 3.910 19,610 +0.03(+0.77%)
Dec 16, 2016 3.940 3.940 3.850 3.880 3,381 -0.14(-3.48%)
Dec 15, 2016 4.000 4.020 3.940 4.020 5,280 -0.02(-0.50%)
Dec 14, 2016 4.011 4.040 4.011 4.040 8,300 +0.10(+2.54%)
Dec 13, 2016 3.910 3.940 3.910 3.940 17,323 +0.03(+0.77%)
Dec 12, 2016 4.000 4.000 3.900 3.910 27,905 -0.12(-2.95%)
Dec 09, 2016 4.020 4.029 4.020 4.029 407 -0.04(-1.10%)
Dec 08, 2016 4.050 4.074 4.050 4.074 1,214 -0.01(-0.15%)
Dec 07, 2016 4.000 4.080 4.000 4.080 19,520 +0.10(+2.51%)
Dec 06, 2016 3.920 3.992 3.920 3.980 31,728 +0.17(+4.46%)
Dec 05, 2016 3.800 3.810 3.800 3.810 2,360 +0.11(+2.97%)
Dec 02, 2016 3.718 3.718 3.700 3.700 1,025 +0.00(+0.00%)
Dec 01, 2016 3.720 3.720 3.700 3.700 3,111 -0.03(-0.80%)
Nov 30, 2016 3.744 3.744 3.730 3.730 7,300 -0.07(-1.84%)
Nov 29, 2016 3.750 3.800 3.750 3.800 1,300 +0.14(+3.83%)
Nov 28, 2016 3.730 3.730 3.660 3.660 10,311 +0.11(+3.10%)
Nov 25, 2016 3.580 3.580 3.550 3.550 653 +0.03(+0.85%)
Nov 23, 2016 3.520 3.520 3.520 0 -0.04(-1.21%)
Nov 22, 2016 3.540 3.563 3.540 3.563 725 +0.07(+2.09%)
Nov 21, 2016 3.450 3.504 3.450 3.490 8,236 -0.02(-0.57%)
Nov 18, 2016 3.510 3.510 3.510 3.510 3,505 -0.03(-0.74%)
Nov 17, 2016 3.520 3.536 3.520 3.536 324 +0.02(+0.45%)
Nov 16, 2016 3.560 3.560 3.520 3.520 2,508 -0.04(-1.12%)
Nov 15, 2016 3.560 3.560 3.560 3.560 100 -0.00(-0.00%)
Nov 14, 2016 3.540 3.592 3.540 3.560 197,114 -0.07(-1.93%)
Nov 11, 2016 3.570 3.650 3.570 3.630 308,048 +0.08(+2.25%)
Nov 10, 2016 3.640 3.660 3.550 3.550 4,919 +0.07(+2.07%)
Nov 09, 2016 3.529 3.529 3.478 3.478 1,830 -0.10(-2.85%)
Nov 08, 2016 3.580 3.580 3.580 3.580 10,807 -0.01(-0.17%)
Nov 07, 2016 3.610 3.610 3.570 3.586 5,023 +0.08(+2.34%)
Nov 04, 2016 3.480 3.504 3.480 3.504 4,790 -0.06(-1.57%)
Nov 03, 2016 3.550 3.560 3.550 3.560 5,700 -0.06(-1.66%)
Oct 31, 2016 3.620 3.620 3.620 50 +0.01(+0.22%)
Oct 28, 2016 3.570 3.640 3.570 3.612 1,730 +0.00(+0.01%)
Oct 27, 2016 3.611 3.611 3.611 3.611 234 +0.04(+0.99%)
Oct 26, 2016 3.576 3.576 3.576 3.576 666 -0.02(-0.67%)
Oct 25, 2016 3.600 3.600 3.600 3.600 30,150 -0.02(-0.55%)
Oct 24, 2016 3.626 3.626 3.620 3.620 2,904 +0.00(+0.00%)
Oct 21, 2016 3.620 3.620 3.620 3.620 1,022 +0.00(+0.00%)
Oct 20, 2016 3.620 3.620 3.620 3.620 914 +0.03(+0.95%)
Oct 19, 2016 3.586 3.587 3.580 3.586 1,482 -0.06(-1.75%)
Oct 18, 2016 3.640 3.650 3.630 3.650 3,100 +0.00(+0.05%)
Oct 17, 2016 3.648 3.648 3.648 3.648 200 +0.08(+2.18%)
Oct 14, 2016 3.570 3.582 3.570 3.570 5,894 +0.15(+4.45%)
Oct 12, 2016 3.418 3.418 3.418 0 +0.04(+1.12%)
Oct 10, 2016 3.380 3.380 3.380 28 +0.05(+1.38%)
Oct 07, 2016 3.334 3.334 3.334 3.334 500 -0.02(-0.48%)
Oct 06, 2016 3.350 3.350 3.350 3.350 2,423 +0.00(+0.00%)
Oct 05, 2016 3.390 3.390 3.350 3.350 6,134 +0.03(+0.90%)
Oct 04, 2016 3.330 3.340 3.320 3.320 2,350 +0.01(+0.30%)
Oct 03, 2016 3.314 3.314 3.310 3.310 6,000 -0.01(-0.42%)
Sep 30, 2016 3.340 3.350 3.290 3.324 2,652 -0.07(-2.07%)
Sep 29, 2016 3.432 3.432 3.394 3.394 6,518 -0.01(-0.18%)
Sep 28, 2016 3.400 3.450 3.400 3.400 3,272 +0.13(+3.98%)
Sep 27, 2016 3.250 3.270 3.180 3.270 7,158 +0.09(+2.68%)
Sep 26, 2016 3.100 3.185 3.100 3.185 8,352 +0.03(+1.10%)
Sep 23, 2016 3.140 3.150 3.140 3.150 8,690 -0.02(-0.63%)
Sep 21, 2016 3.170 3.170 3.170 40 +0.06(+2.09%)
Sep 20, 2016 3.096 3.114 3.090 3.105 2,150 -0.02(-0.67%)
Sep 19, 2016 3.126 3.126 3.126 3.126 150 +0.05(+1.49%)
Sep 16, 2016 3.080 3.080 3.080 3.080 10,035 +0.13(+4.41%)
Sep 15, 2016 2.950 2.950 2.950 2.950 1,550 -0.09(-2.96%)
Sep 14, 2016 3.030 3.040 3.030 3.040 1,190 -0.06(-1.94%)
Sep 13, 2016 3.100 3.100 3.100 3.100 20,510 -0.09(-2.82%)
Sep 12, 2016 3.180 3.190 3.180 3.190 500 -0.09(-2.74%)
Sep 09, 2016 3.272 3.280 3.272 3.280 3,420 +0.00(+0.00%)
Sep 08, 2016 3.280 3.300 3.250 3.280 40,646 -0.02(-0.61%)
Sep 07, 2016 3.324 3.324 3.300 3.300 535 -0.02(-0.60%)
Sep 06, 2016 3.278 3.328 3.270 3.320 10,550 +0.10(+3.04%)
Sep 02, 2016 3.222 3.222 3.222 0 +0.08(+2.61%)
Sep 01, 2016 3.148 3.180 3.140 3.140 3,940 -0.04(-1.26%)
Aug 31, 2016 3.110 3.180 3.110 3.180 1,715 +0.10(+3.25%)
Aug 30, 2016 3.080 3.098 3.080 3.080 5,200 +0.06(+1.99%)
Aug 26, 2016 3.020 3.020 3.020 0 -0.03(-1.11%)
Aug 25, 2016 3.054 3.054 3.054 3.054 1,000 -0.03(-0.84%)
Aug 24, 2016 3.040 3.080 3.040 3.080 54,949 +0.06(+2.12%)
Aug 23, 2016 3.040 3.040 3.016 3.016 614 -0.02(-0.59%)
Aug 22, 2016 3.040 3.040 3.000 3.034 6,600 +0.04(+1.34%)
Aug 19, 2016 2.970 3.000 2.970 2.994 6,765 +0.05(+1.70%)
Aug 18, 2016 2.950 2.950 2.941 2.944 995 +0.04(+1.52%)
Aug 17, 2016 2.900 2.900 2.890 2.900 3,077 +0.03(+1.05%)
Aug 16, 2016 2.870 2.880 2.870 2.870 14,840 +0.01(+0.28%)
Aug 15, 2016 2.850 2.870 2.850 2.862 15,475 +0.16(+6.00%)
Aug 12, 2016 2.700 2.700 2.700 2.700 1,500 +0.07(+2.66%)
Aug 11, 2016 2.622 2.630 2.622 2.630 1,250 +0.04(+1.49%)
Aug 09, 2016 2.591 2.591 2.591 0 -0.01(-0.48%)
Aug 04, 2016 2.604 2.604 2.604 0 +0.09(+3.75%)
Aug 03, 2016 2.514 2.514 2.510 2.510 2,700 -0.03(-1.26%)
Aug 02, 2016 2.519 2.542 2.519 2.542 1,540 -0.03(-1.32%)
Aug 01, 2016 2.600 2.600 2.536 2.576 3,300 -0.04(-1.45%)
Jul 29, 2016 2.630 2.630 2.614 2.614 400 +0.03(+1.08%)
Jul 27, 2016 2.586 2.586 2.586 1 -0.20(-7.31%)
Jul 25, 2016 2.790 2.790 2.790 124 -0.05(-1.76%)
Jul 22, 2016 2.860 2.878 2.840 2.840 1,570 +0.01(+0.28%)
Jul 20, 2016 2.832 2.832 2.832 0 +0.02(+0.85%)
Jul 19, 2016 2.808 2.808 2.808 2.808 130 +0.01(+0.29%)
Jul 18, 2016 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
Jul 15, 2016 2.870 2.870 2.814 2.820 1,868 -0.06(-1.95%)
Jul 13, 2016 2.876 2.876 2.876 67 +0.03(+0.91%)
Jul 12, 2016 2.850 2.860 2.850 2.850 16,237 +0.04(+1.42%)
Jul 11, 2016 2.800 2.842 2.800 2.810 12,384 +0.10(+3.69%)
Jul 08, 2016 2.730 2.730 2.700 2.710 3,496 +0.01(+0.37%)
Jul 07, 2016 2.700 2.700 2.700 2.700 1,000 -0.08(-2.88%)
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.