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, 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%)
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.