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, 2018 3.060 3.060 3.050 3.058 375 -0.03(-1.04%)
Jul 30, 2018 3.090 3.110 3.090 3.090 70,228 -0.02(-0.48%)
Jul 27, 2018 3.160 3.160 3.105 3.105 1,000 -0.00(-0.16%)
Jul 26, 2018 3.124 3.124 3.110 3.110 1,000 +0.03(+0.97%)
Jul 25, 2018 3.105 3.105 3.080 3.080 7,270 -0.06(-1.91%)
Jul 24, 2018 3.128 3.152 3.128 3.140 2,139 -0.02(-0.63%)
Jul 23, 2018 3.130 3.160 3.130 3.160 8,463 +0.03(+0.96%)
Jul 20, 2018 3.090 3.130 3.090 3.130 5,728 +0.03(+0.97%)
Jul 19, 2018 3.090 3.100 3.090 3.100 6,237 +0.01(+0.32%)
Jul 18, 2018 3.080 3.090 3.080 3.090 2,464 +0.00(+0.00%)
Jul 17, 2018 3.096 3.096 3.090 3.090 3,782 +0.03(+0.98%)
Jul 16, 2018 3.080 3.080 3.060 3.060 2,015 -0.00(-0.08%)
Jul 13, 2018 3.100 3.100 3.050 3.062 4,964 +0.02(+0.74%)
Jul 12, 2018 3.040 3.072 3.040 3.040 1,654 -0.10(-3.18%)
Jul 11, 2018 3.140 3.140 3.140 3.140 1,002 -0.02(-0.51%)
Jul 10, 2018 3.165 3.180 3.156 3.156 3,610 +0.01(+0.35%)
Jul 09, 2018 3.120 3.156 3.120 3.145 4,530 +0.02(+0.48%)
Jul 06, 2018 3.120 3.130 3.110 3.130 4,416 +0.12(+3.99%)
Jul 05, 2018 3.010 3.030 3.000 3.010 5,414 +0.06(+1.96%)
Jul 03, 2018 2.952 2.952 2.952 0 -0.07(-2.25%)
Jun 29, 2018 3.020 3.020 3.020 0 +0.02(+0.53%)
Jun 28, 2018 2.960 3.004 2.960 3.004 2,800 -0.03(-0.86%)
Jun 27, 2018 3.010 3.030 3.000 3.030 13,645 +0.08(+2.71%)
Jun 26, 2018 2.970 2.970 2.930 2.950 2,000 -0.06(-1.93%)
Jun 25, 2018 3.010 3.010 3.000 3.008 29,155 +0.01(+0.27%)
Jun 22, 2018 3.000 3.000 3.000 3.000 415 -0.01(-0.27%)
Jun 21, 2018 3.040 3.040 3.008 3.008 918 -0.02(-0.73%)
Jun 20, 2018 3.030 3.030 3.030 3.030 14,527 +0.05(+1.68%)
Jun 19, 2018 2.980 2.980 2.980 2.980 7,509 +0.00(+0.00%)
Jun 18, 2018 3.010 3.010 2.980 2.980 4,370 -0.07(-2.30%)
Jun 15, 2018 3.074 3.074 3.050 3.050 11,192 -0.06(-1.93%)
Jun 14, 2018 3.130 3.170 3.110 3.110 57,156 +0.08(+2.57%)
Jun 13, 2018 3.020 3.060 3.020 3.032 26,618 +0.17(+6.01%)
Jun 12, 2018 2.850 2.866 2.850 2.860 10,773 -0.04(-1.38%)
Jun 11, 2018 2.890 2.900 2.890 2.900 9,664 +0.05(+1.75%)
Jun 08, 2018 2.850 2.860 2.850 2.850 6,978 +0.01(+0.35%)
Jun 07, 2018 2.850 2.850 2.840 2.840 2,108 +0.11(+4.03%)
Jun 06, 2018 2.730 2.738 2.730 2.730 3,191 -0.01(-0.29%)
Jun 05, 2018 2.738 2.738 2.738 2.738 660 +0.02(+0.66%)
Jun 04, 2018 2.740 2.740 2.720 2.720 5,283 -0.05(-1.95%)
Jun 01, 2018 2.790 2.790 2.770 2.774 3,308 -0.02(-0.79%)
May 31, 2018 2.790 2.796 2.790 2.796 26,005 +0.00(+0.00%)
May 30, 2018 2.790 2.797 2.790 2.796 2,660 -0.02(-0.85%)
May 29, 2018 2.820 2.820 2.820 2.820 400 -0.03(-1.05%)
May 25, 2018 2.850 2.850 2.850 0 -0.04(-1.38%)
May 24, 2018 2.850 2.890 2.841 2.890 10,001 +0.06(+2.12%)
May 23, 2018 2.838 2.838 2.830 2.830 1,456 +0.00(+0.00%)
May 22, 2018 2.790 2.830 2.790 2.830 29,210 +0.12(+4.51%)
May 21, 2018 2.740 2.740 2.700 2.708 17,333 -0.05(-1.96%)
May 18, 2018 2.770 2.770 2.730 2.762 3,151 -0.05(-1.71%)
May 17, 2018 2.720 2.830 2.720 2.810 71,906 +0.13(+4.85%)
May 16, 2018 2.712 2.720 2.680 2.680 755 -0.04(-1.47%)
May 15, 2018 2.700 2.720 2.700 2.720 13,250 +0.09(+3.42%)
May 14, 2018 2.630 2.630 2.630 2.630 8,040 +0.00(+0.00%)
May 11, 2018 2.622 2.630 2.620 2.630 1,500 -0.01(-0.38%)
May 10, 2018 2.624 2.640 2.624 2.640 875 -0.02(-0.75%)
May 09, 2018 2.630 2.660 2.610 2.660 10,560 -0.01(-0.52%)
May 08, 2018 2.678 2.702 2.670 2.674 3,224 +0.00(+0.07%)
May 07, 2018 2.652 2.680 2.640 2.672 16,649 +0.03(+1.21%)
May 04, 2018 2.672 2.672 2.640 2.640 7,270 +0.02(+0.76%)
May 03, 2018 2.620 2.620 2.620 2.620 5,039 -0.03(-1.13%)
May 02, 2018 2.660 2.660 2.650 2.650 90,650 -0.05(-1.85%)
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.