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 (%)
Nov 30, 2006 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Nov 29, 2006 6.300 6.450 6.250 6.300 5,600 +0.30(+5.00%)
Nov 28, 2006 6.000 6.100 6.000 6.000 2,200 -0.10(-1.64%)
Nov 27, 2006 6.100 6.100 6.100 6.100 400 +0.15(+2.52%)
Nov 24, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 22, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 21, 2006 5.950 5.950 5.950 5.950 1,000 -0.20(-3.25%)
Nov 20, 2006 6.150 6.150 6.050 6.150 33,110 -0.15(-2.38%)
Nov 17, 2006 6.300 6.350 6.050 6.300 2,200 +0.00(+0.00%)
Nov 16, 2006 6.300 6.300 6.300 6.300 2,100 -0.05(-0.79%)
Nov 15, 2006 6.350 6.350 6.320 6.350 31,480 +0.00(+0.00%)
Nov 14, 2006 6.350 6.400 6.200 6.350 4,950 +0.10(+1.60%)
Nov 13, 2006 6.250 6.300 6.050 6.250 3,700 +0.10(+1.63%)
Nov 10, 2006 6.150 6.150 6.150 6.150 1,000 +0.10(+1.65%)
Nov 09, 2006 6.050 6.300 6.050 6.050 15,500 -0.35(-5.47%)
Nov 08, 2006 6.400 6.400 6.350 6.400 9,000 +0.05(+0.79%)
Nov 07, 2006 6.350 6.350 6.350 6.350 500 +0.00(+0.00%)
Nov 06, 2006 6.350 6.400 6.350 6.350 4,000 +0.05(+0.79%)
Nov 03, 2006 6.300 6.400 6.100 6.300 21,160 +0.05(+0.80%)
Nov 02, 2006 6.250 6.250 6.250 6.250 1,000 +0.00(+0.00%)
Nov 01, 2006 6.250 6.400 6.250 6.250 6,500 -0.15(-2.34%)
Oct 31, 2006 6.400 6.450 6.100 6.400 5,000 +0.15(+2.40%)
Oct 30, 2006 6.250 6.450 6.200 6.250 500 -0.20(-3.10%)
Oct 27, 2006 6.450 6.650 6.450 6.450 2,000 -0.25(-3.73%)
Oct 26, 2006 6.700 6.700 6.400 6.700 12,400 +0.40(+6.35%)
Oct 25, 2006 6.300 6.300 6.300 6.300 1,000 -0.05(-0.79%)
Oct 24, 2006 6.350 6.550 6.350 6.350 14,000 +0.05(+0.79%)
Oct 23, 2006 6.200 6.550 6.000 6.300 4,950 +0.10(+1.61%)
Oct 20, 2006 6.200 6.450 6.200 6.200 600 -0.35(-5.34%)
Oct 19, 2006 6.550 6.550 6.300 6.550 800 +0.35(+5.65%)
Oct 18, 2006 6.200 6.200 6.200 6.200 36,000 +0.00(+0.00%)
Oct 17, 2006 6.200 6.400 6.200 6.200 2,550 -0.20(-3.13%)
Oct 16, 2006 6.400 6.400 6.250 6.400 6,000 +0.45(+7.56%)
Oct 13, 2006 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 12, 2006 5.950 5.950 5.950 5.950 1,000 +0.20(+3.48%)
Oct 11, 2006 5.750 6.000 5.750 5.750 10,900 -0.25(-4.17%)
Oct 10, 2006 6.000 6.150 5.950 6.000 2,400 -0.05(-0.83%)
Oct 09, 2006 6.050 6.050 5.850 6.050 7,800 +0.00(+0.00%)
Oct 06, 2006 6.050 6.210 5.800 6.050 11,440 +0.05(+0.83%)
Oct 05, 2006 6.000 6.300 6.000 6.000 6,300 -0.60(-9.09%)
Oct 04, 2006 6.600 6.600 6.600 6.600 15,000 +0.00(+0.00%)
Oct 03, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 02, 2006 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 29, 2006 6.600 6.600 6.350 6.600 9,100 +0.25(+3.94%)
Sep 28, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 27, 2006 6.350 6.550 6.300 6.350 11,100 -0.05(-0.78%)
Sep 26, 2006 6.450 6.450 6.400 6.400 2,665 -0.05(-0.78%)
Sep 25, 2006 6.450 6.450 6.450 6.450 100 -0.09(-1.38%)
Sep 22, 2006 6.540 6.700 6.540 6.540 1,575 -0.11(-1.65%)
Sep 21, 2006 6.650 6.650 6.650 6.650 100 -0.10(-1.48%)
Sep 20, 2006 6.750 6.750 6.750 6.750 2,000 -0.07(-1.03%)
Sep 19, 2006 6.820 6.900 6.800 6.820 3,200 +0.27(+4.12%)
Sep 18, 2006 6.550 6.750 6.550 6.550 4,247 -0.30(-4.38%)
Sep 15, 2006 6.850 6.850 6.600 6.850 4,060 -0.10(-1.44%)
Sep 14, 2006 6.950 6.950 6.950 6.950 200 +0.20(+2.96%)
Sep 13, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 12, 2006 6.750 6.750 6.750 6.750 4,200 +0.00(+0.00%)
Sep 11, 2006 6.750 6.900 6.750 6.750 31,600 -0.10(-1.46%)
Sep 08, 2006 6.850 7.000 6.800 6.850 2,400 -0.15(-2.14%)
Sep 07, 2006 7.000 7.000 6.700 7.000 460 +0.15(+2.19%)
Sep 06, 2006 6.850 6.850 6.850 6.850 3,000 -0.10(-1.44%)
Sep 05, 2006 6.950 7.000 6.950 6.950 400 -0.15(-2.11%)
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.