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 (%)
Feb 26, 2010 5.050 5.050 5.050 5.050 850 +0.09(+1.81%)
Feb 25, 2010 4.910 4.960 4.900 4.960 1,800 -0.08(-1.59%)
Feb 24, 2010 5.040 5.040 4.930 5.040 14,950 -0.01(-0.20%)
Feb 23, 2010 4.950 5.050 4.950 5.050 10,100 +0.00(+0.00%)
Feb 22, 2010 5.050 5.100 4.900 5.050 4,500 +0.10(+2.02%)
Feb 19, 2010 4.900 4.950 4.850 4.950 8,200 -0.15(-2.94%)
Feb 18, 2010 5.000 5.100 5.000 5.100 9,100 +0.05(+0.99%)
Feb 17, 2010 4.950 5.050 4.950 5.050 7,525 +0.30(+6.32%)
Feb 16, 2010 4.750 4.750 4.680 4.750 6,900 +0.00(+0.00%)
Feb 12, 2010 4.750 4.750 4.750 0 +0.10(+2.15%)
Feb 11, 2010 4.750 4.760 4.650 4.650 3,400 +0.00(+0.00%)
Feb 10, 2010 4.750 4.750 4.650 4.650 6,900 -0.05(-1.06%)
Feb 09, 2010 4.600 4.790 4.592 4.700 6,538,575 +0.05(+1.08%)
Feb 08, 2010 4.650 4.800 4.650 4.650 3,155 +0.00(+0.00%)
Feb 05, 2010 4.650 4.650 4.650 4.650 2,995 +0.00(+0.00%)
Feb 04, 2010 4.900 4.900 4.650 4.650 6,931 -0.40(-7.92%)
Feb 03, 2010 5.000 5.050 5.000 5.050 7,932 +0.00(+0.00%)
Feb 02, 2010 5.150 5.150 4.988 5.050 481,086 -0.25(-4.72%)
Feb 01, 2010 5.250 5.300 5.100 5.300 8,300 -0.05(-0.93%)
Jan 29, 2010 5.440 5.450 5.350 5.350 5,710 -0.25(-4.46%)
Jan 28, 2010 5.610 5.610 5.600 5.600 4,740 +0.00(+0.00%)
Jan 27, 2010 5.480 5.600 5.450 5.600 5,185 +0.15(+2.75%)
Jan 26, 2010 5.600 5.600 5.450 5.450 3,615 -0.20(-3.54%)
Jan 25, 2010 5.650 5.750 5.650 5.650 5,475 -0.06(-1.05%)
Jan 22, 2010 5.700 5.710 5.700 5.710 4,180 +0.04(+0.71%)
Jan 21, 2010 5.750 5.750 5.670 5.670 20,804 +0.02(+0.35%)
Jan 20, 2010 5.780 5.780 5.620 5.650 7,200 -0.24(-4.07%)
Jan 19, 2010 5.900 5.900 5.720 5.890 3,125 -0.06(-1.01%)
Jan 15, 2010 5.950 5.950 5.950 0 +0.10(+1.71%)
Jan 14, 2010 5.800 5.900 5.800 5.850 3,592 -0.05(-0.85%)
Jan 13, 2010 5.750 5.900 5.750 5.900 512,900 +0.10(+1.72%)
Jan 12, 2010 5.850 5.900 5.800 5.800 10,850 -0.02(-0.34%)
Jan 11, 2010 5.770 5.820 5.770 5.820 9,954 +0.08(+1.39%)
Jan 08, 2010 5.700 5.750 5.700 5.740 15,493 +0.10(+1.77%)
Jan 07, 2010 5.650 5.650 5.620 5.640 9,182 +0.01(+0.18%)
Jan 06, 2010 5.680 5.680 5.620 5.630 5,276 -0.12(-2.09%)
Jan 05, 2010 5.690 5.750 5.690 5.750 354,800 +0.14(+2.50%)
Jan 04, 2010 5.600 5.610 5.600 5.610 6,020 +0.01(+0.18%)
Dec 31, 2009 5.600 5.600 5.600 0 +0.00(+0.00%)
Dec 30, 2009 5.450 5.600 5.450 5.600 4,450 +0.05(+0.90%)
Dec 29, 2009 5.650 5.650 5.550 5.550 12,559 -0.20(-3.48%)
Dec 28, 2009 5.750 5.750 5.600 5.750 5,975 -0.05(-0.86%)
Dec 24, 2009 5.800 5.800 5.800 5.800 2,940 +0.15(+2.65%)
Dec 23, 2009 5.600 5.680 5.600 5.650 11,475 +0.05(+0.89%)
Dec 22, 2009 5.550 5.600 5.550 5.600 11,200 +0.20(+3.70%)
Dec 21, 2009 5.400 5.400 5.400 5.400 7,300 -0.05(-0.92%)
Dec 18, 2009 5.550 5.550 5.450 5.450 4,776 -0.20(-3.54%)
Dec 17, 2009 5.450 5.650 5.450 5.650 1,300 +0.15(+2.73%)
Dec 16, 2009 5.620 5.650 5.500 5.500 20,120 -0.10(-1.79%)
Dec 15, 2009 5.630 5.670 5.580 5.600 13,900 +0.00(+0.00%)
Dec 14, 2009 5.600 5.620 5.600 5.600 3,910 +0.00(+0.00%)
Dec 11, 2009 5.550 5.600 5.550 5.600 4,410 +0.15(+2.75%)
Dec 10, 2009 5.350 5.450 5.350 5.450 1,500 -0.19(-3.37%)
Dec 09, 2009 5.550 5.640 5.550 5.640 9,600 -0.01(-0.11%)
Dec 08, 2009 5.650 5.670 5.610 5.646 1,896,550 +0.15(+2.66%)
Dec 07, 2009 5.600 5.600 5.460 5.500 8,700 +0.00(+0.00%)
Dec 04, 2009 5.550 5.550 5.430 5.500 7,590 -0.01(-0.18%)
Dec 03, 2009 5.460 5.600 5.460 5.510 8,300 +0.08(+1.47%)
Dec 02, 2009 5.550 5.550 5.430 5.430 3,492,047 +0.03(+0.56%)
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.