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 (%)
Jan 31, 2005 4.170 4.170 4.170 4.170 32,000 +0.00(+0.00%)
Jan 28, 2005 4.170 4.170 4.170 4.170 32,000 +0.06(+1.46%)
Jan 27, 2005 4.110 4.200 4.100 4.110 6,600 +0.00(+0.00%)
Jan 26, 2005 4.110 4.200 4.100 4.110 6,600 +0.02(+0.49%)
Jan 25, 2005 4.090 4.150 4.090 4.090 1,200 +0.04(+0.99%)
Jan 24, 2005 4.050 4.250 4.050 4.050 8,500 -0.25(-5.81%)
Jan 21, 2005 4.300 4.300 4.100 4.300 25,600 +0.00(+0.00%)
Jan 20, 2005 4.300 4.300 4.100 4.300 25,600 -0.10(-2.27%)
Jan 19, 2005 4.400 4.400 4.400 4.400 6,370 +0.05(+1.15%)
Jan 18, 2005 4.350 4.350 4.200 4.350 3,650 +0.05(+1.16%)
Jan 14, 2005 4.300 4.350 4.300 4.300 5,000 -0.10(-2.27%)
Jan 13, 2005 4.400 4.400 4.390 4.400 6,200 +0.00(+0.00%)
Jan 12, 2005 4.400 4.400 4.390 4.400 6,200 +0.10(+2.33%)
Jan 11, 2005 4.300 4.300 4.300 4.300 5,100 +0.05(+1.18%)
Jan 10, 2005 4.250 4.300 4.250 4.250 3,000 +0.00(+0.00%)
Jan 07, 2005 4.250 4.350 4.150 4.250 11,420 +0.00(+0.00%)
Jan 06, 2005 4.250 4.350 4.150 4.250 11,420 -0.10(-2.30%)
Jan 05, 2005 4.350 4.350 4.150 4.350 15,300 +0.00(+0.00%)
Jan 04, 2005 4.350 4.350 4.150 4.350 15,300 -0.15(-3.33%)
Jan 03, 2005 4.500 4.500 4.150 4.500 18,415 +0.00(+0.00%)
Dec 31, 2004 4.500 4.500 4.150 4.500 18,415 +0.20(+4.65%)
Dec 30, 2004 4.300 4.950 4.260 4.300 18,848 +0.00(+0.00%)
Dec 29, 2004 4.300 4.950 4.260 4.300 18,848 +0.00(+0.00%)
Dec 28, 2004 4.300 4.350 4.200 4.300 10,780 +0.02(+0.47%)
Dec 27, 2004 4.280 4.300 4.250 4.280 27,500 +0.00(+0.00%)
Dec 23, 2004 4.280 4.300 4.250 4.280 27,500 -0.02(-0.47%)
Dec 22, 2004 4.300 4.350 4.300 4.300 25,800 +0.00(+0.00%)
Dec 21, 2004 4.300 4.350 4.300 4.300 25,800 +0.00(+0.00%)
Dec 20, 2004 4.300 4.300 4.300 4.300 2,500 +0.00(+0.00%)
Dec 17, 2004 4.300 4.300 4.300 4.300 20,000 +0.00(+0.00%)
Dec 16, 2004 4.300 4.300 4.300 4.300 20,000 +0.05(+1.18%)
Dec 15, 2004 4.250 4.300 4.250 4.250 650 +0.00(+0.00%)
Dec 14, 2004 4.250 4.300 4.250 4.250 650 +0.05(+1.19%)
Dec 13, 2004 4.200 4.350 4.200 4.200 6,100 +0.00(+0.00%)
Dec 10, 2004 4.200 4.350 4.200 4.200 6,100 -0.15(-3.45%)
Dec 09, 2004 4.350 4.350 4.300 4.350 23,100 +0.00(+0.00%)
Dec 08, 2004 4.350 4.350 4.300 4.350 23,100 -0.05(-1.14%)
Dec 07, 2004 4.400 4.400 4.400 4.400 6,600 -0.05(-1.12%)
Dec 06, 2004 4.450 4.450 4.450 4.450 6,400 +0.15(+3.49%)
Dec 03, 2004 4.300 4.400 4.250 4.300 6,900 -0.20(-4.44%)
Dec 02, 2004 4.500 4.500 4.250 4.500 8,040 +0.20(+4.65%)
Dec 01, 2004 4.300 4.350 4.300 4.300 21,500 +0.00(+0.00%)
Nov 30, 2004 4.300 4.350 4.300 4.300 21,500 +0.00(+0.00%)
Nov 29, 2004 4.300 4.350 4.250 4.300 9,100 +0.05(+1.18%)
Nov 26, 2004 4.250 4.250 4.250 4.250 5,465 +0.00(+0.00%)
Nov 24, 2004 4.250 4.250 4.250 4.250 5,465 -0.05(-1.16%)
Nov 23, 2004 4.300 4.300 4.300 4.300 8,000 +0.00(+0.00%)
Nov 22, 2004 4.300 4.300 4.300 4.300 8,000 +0.10(+2.38%)
Nov 19, 2004 4.200 4.200 4.200 4.200 5,110 +0.15(+3.70%)
Nov 18, 2004 4.050 4.250 4.050 4.050 3,000 -0.25(-5.81%)
Nov 17, 2004 4.300 4.320 4.300 4.300 2,000 +0.15(+3.61%)
Nov 16, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 15, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 12, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 11, 2004 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Nov 10, 2004 4.250 4.250 4.200 4.250 5,000 +0.00(+0.00%)
Nov 09, 2004 4.250 4.250 4.200 4.250 5,000 +0.00(+0.00%)
Nov 08, 2004 4.250 4.250 4.250 4.250 2,800 +0.20(+4.94%)
Nov 05, 2004 4.050 4.050 4.050 4.050 2,000 -0.20(-4.71%)
Nov 04, 2004 4.250 4.250 4.250 4.250 2,000 +0.15(+3.66%)
Nov 03, 2004 4.100 4.100 4.100 4.100 300 +0.00(+0.00%)
Nov 02, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
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.