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 (%)
Jul 31, 2006 6.550 6.650 6.350 6.550 5,100 +0.30(+4.80%)
Jul 28, 2006 6.250 6.250 6.250 6.250 1,000 +0.05(+0.81%)
Jul 27, 2006 6.200 6.250 6.200 6.200 2,100 +0.15(+2.48%)
Jul 26, 2006 6.050 6.250 6.050 6.050 3,370 -0.25(-3.97%)
Jul 25, 2006 6.300 6.400 6.100 6.300 2,100 +0.15(+2.44%)
Jul 24, 2006 6.150 6.150 5.850 6.150 2,600 +0.15(+2.50%)
Jul 21, 2006 6.000 6.000 6.000 6.000 4,000 +0.15(+2.56%)
Jul 20, 2006 5.850 5.850 5.850 5.850 6,000 -0.05(-0.85%)
Jul 19, 2006 5.900 5.900 5.650 5.900 6,000 +0.25(+4.42%)
Jul 18, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 17, 2006 5.650 5.900 5.650 5.650 5,000 -0.25(-4.24%)
Jul 14, 2006 5.900 5.950 5.900 5.900 6,500 -0.05(-0.84%)
Jul 13, 2006 5.950 6.250 5.950 5.950 2,280 -0.40(-6.30%)
Jul 12, 2006 6.350 6.350 6.350 6.350 27,000 -0.15(-2.31%)
Jul 11, 2006 6.500 6.500 6.500 6.500 75,000 +0.00(+0.00%)
Jul 10, 2006 6.500 6.750 6.500 6.500 3,300 -0.20(-2.99%)
Jul 07, 2006 6.700 6.700 6.500 6.700 1,800 +0.20(+3.08%)
Jul 06, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 05, 2006 6.500 6.500 6.450 6.500 13,015 -0.15(-2.26%)
Jul 03, 2006 6.650 6.650 6.650 6.650 1,100 +0.00(+0.00%)
Jun 30, 2006 6.650 6.650 6.650 6.650 500 +0.40(+6.40%)
Jun 29, 2006 6.250 6.250 6.250 6.250 0 -0.10(-1.57%)
Jun 28, 2006 6.350 6.400 6.350 6.350 2,500 +0.05(+0.79%)
Jun 27, 2006 6.300 6.300 6.300 6.300 2,000 +0.15(+2.44%)
Jun 23, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jun 22, 2006 6.150 6.150 6.150 6.150 400 -0.09(-1.44%)
Jun 21, 2006 6.240 6.240 6.240 6.240 700 -0.11(-1.73%)
Jun 20, 2006 6.350 6.350 6.250 6.350 4,800 +0.00(+0.00%)
Jun 19, 2006 6.350 6.350 6.350 6.350 2,000 -0.02(-0.31%)
Jun 16, 2006 6.370 6.400 6.150 6.370 7,700 +0.32(+5.29%)
Jun 15, 2006 6.050 6.050 5.850 6.050 11,100 +0.05(+0.83%)
Jun 14, 2006 6.000 6.000 5.750 6.000 2,300 +0.05(+0.84%)
Jun 13, 2006 5.950 5.950 5.700 5.950 8,000 -0.05(-0.83%)
Jun 12, 2006 6.000 6.000 6.000 6.000 1,000 -0.15(-2.44%)
Jun 09, 2006 6.150 6.250 5.900 6.150 13,526 +0.15(+2.50%)
Jun 08, 2006 6.000 6.200 5.950 6.000 6,300 -0.45(-6.98%)
Jun 07, 2006 6.450 6.550 6.200 6.450 5,000 -0.20(-3.01%)
Jun 06, 2006 6.650 6.650 6.650 6.650 3,000 +0.00(+0.00%)
Jun 05, 2006 6.650 6.650 6.650 6.650 700 -0.20(-2.92%)
Jun 02, 2006 6.850 6.850 6.850 6.850 1,000 +0.05(+0.74%)
Jun 01, 2006 6.800 6.800 6.550 6.800 2,300 +0.20(+3.03%)
May 31, 2006 6.600 6.600 6.600 6.600 1,000 +0.00(+0.00%)
May 30, 2006 6.600 6.600 6.600 6.600 200 -0.10(-1.49%)
May 26, 2006 6.700 6.700 6.450 6.700 4,400 +0.40(+6.35%)
May 25, 2006 6.300 6.550 6.250 6.300 4,900 -0.35(-5.26%)
May 24, 2006 6.650 6.750 6.400 6.650 5,000 -0.15(-2.21%)
May 23, 2006 6.800 6.800 6.550 6.800 14,100 +0.10(+1.49%)
May 22, 2006 6.700 6.700 6.700 6.700 2,000 -0.05(-0.74%)
May 19, 2006 6.750 6.750 6.600 6.750 1,100 +0.25(+3.85%)
May 18, 2006 6.500 6.750 6.500 6.500 6,000 -0.10(-1.52%)
May 17, 2006 6.700 6.850 6.500 6.600 3,350 -0.10(-1.49%)
May 16, 2006 6.700 6.750 6.500 6.700 24,800 -0.10(-1.47%)
May 15, 2006 6.800 6.800 6.550 6.800 5,000 +0.15(+2.26%)
May 12, 2006 6.650 6.950 6.650 6.650 2,670 +0.00(+0.00%)
May 11, 2006 6.650 6.950 6.650 6.650 12,500 -0.25(-3.62%)
May 10, 2006 6.900 6.950 6.900 6.900 6,500 -0.05(-0.72%)
May 09, 2006 6.950 7.000 6.700 6.950 13,820 -0.05(-0.71%)
May 08, 2006 7.000 7.000 6.700 7.000 9,150 +0.30(+4.48%)
May 05, 2006 6.700 6.850 6.550 6.700 9,000 -0.20(-2.90%)
May 04, 2006 6.900 6.900 6.600 6.900 4,400 +0.30(+4.55%)
May 03, 2006 6.600 6.850 6.550 6.600 13,400 +0.00(+0.00%)
May 02, 2006 6.600 6.850 6.600 6.600 59,800 -0.10(-1.49%)
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.