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 (%)
Aug 31, 2017 2.800 2.876 2.760 2.836 302,325 -0.07(-2.54%)
Aug 30, 2017 2.830 2.960 2.822 2.910 165,913 +0.00(+0.07%)
Aug 29, 2017 2.950 2.950 2.900 2.908 38,149 -0.05(-1.76%)
Aug 28, 2017 2.930 2.960 2.900 2.960 72,726 +0.04(+1.37%)
Aug 25, 2017 2.908 2.920 2.900 2.920 58,518 +0.01(+0.34%)
Aug 24, 2017 2.900 2.910 2.890 2.910 59,688 +0.03(+1.04%)
Aug 23, 2017 2.860 2.890 2.860 2.880 29,625 +0.06(+2.27%)
Aug 22, 2017 2.750 2.820 2.750 2.816 63,747 +0.09(+3.38%)
Aug 21, 2017 2.700 2.724 2.700 2.724 9,747 +0.03(+1.26%)
Aug 18, 2017 2.700 2.700 2.680 2.690 30,320 -0.05(-1.90%)
Aug 17, 2017 2.750 2.770 2.740 2.742 7,807 +0.04(+1.56%)
Aug 16, 2017 2.690 2.700 2.680 2.700 9,171 +0.01(+0.30%)
Aug 15, 2017 2.695 2.700 2.686 2.692 28,342 +0.07(+2.83%)
Aug 14, 2017 2.632 2.785 2.606 2.618 17,001 -0.12(-4.50%)
Aug 11, 2017 2.540 2.812 2.540 2.741 123,270 +0.20(+7.93%)
Aug 10, 2017 2.610 2.610 2.520 2.540 65,484 -0.05(-1.93%)
Aug 09, 2017 2.620 2.650 2.590 2.590 37,895 +0.03(+1.17%)
Aug 08, 2017 2.550 2.570 2.520 2.560 46,021 +0.09(+3.56%)
Aug 07, 2017 2.430 2.480 2.430 2.472 53,741 +0.16(+7.01%)
Aug 04, 2017 2.312 2.330 2.294 2.310 18,426 -0.02(-0.86%)
Aug 03, 2017 2.330 2.330 2.310 2.330 50,020 -0.01(-0.26%)
Aug 02, 2017 2.354 2.360 2.332 2.336 35,108 -0.06(-2.67%)
Aug 01, 2017 2.300 2.430 2.300 2.400 36,333 +0.11(+4.80%)
Jul 31, 2017 2.200 2.290 2.200 2.290 45,250 +0.11(+5.27%)
Jul 28, 2017 2.188 2.200 2.090 2.175 93,452 -0.23(-9.66%)
Jul 27, 2017 2.395 2.430 2.361 2.408 10,292 -0.09(-3.68%)
Jul 26, 2017 2.540 2.560 2.440 2.500 32,387 +0.06(+2.46%)
Jul 25, 2017 2.510 2.510 2.400 2.440 8,146 -0.07(-2.79%)
Jul 24, 2017 2.500 2.550 2.500 2.510 47,902 +0.04(+1.61%)
Jul 21, 2017 2.460 2.500 2.460 2.470 18,145 +0.10(+4.23%)
Jul 20, 2017 2.360 2.370 2.330 2.370 43,727 +0.01(+0.34%)
Jul 19, 2017 2.350 2.362 2.330 2.362 50,945 -0.06(-2.40%)
Jul 18, 2017 2.440 2.490 2.400 2.420 100,161 +0.32(+15.24%)
Jul 17, 2017 2.060 2.120 2.040 2.100 115,597 +0.01(+0.48%)
Jul 14, 2017 2.090 2.090 2.060 2.090 50,210 -0.07(-3.24%)
Jul 13, 2017 2.140 2.160 2.140 2.160 27,262 -0.12(-5.26%)
Jul 12, 2017 2.240 2.288 2.240 2.280 18,980 +0.15(+7.04%)
Jul 11, 2017 2.210 2.230 2.130 2.130 50,655 -0.10(-4.48%)
Jul 10, 2017 2.260 2.260 2.220 2.230 29,500 -0.09(-3.71%)
Jul 07, 2017 2.290 2.320 2.290 2.316 31,069 +0.06(+2.75%)
Jul 06, 2017 2.280 2.280 2.240 2.254 9,263 -0.05(-2.17%)
Jul 05, 2017 2.310 2.316 2.295 2.304 12,136 -0.02(-0.82%)
Jul 03, 2017 2.350 2.350 2.300 2.323 75,012 -0.08(-3.37%)
Jun 30, 2017 2.400 2.450 2.400 2.404 38,490 -0.03(-1.07%)
Jun 29, 2017 2.499 2.499 2.404 2.430 98,677 -0.14(-5.45%)
Jun 28, 2017 2.590 2.590 2.514 2.570 47,255 -0.03(-1.15%)
Jun 27, 2017 2.631 2.640 2.600 2.600 48,576 -0.09(-3.35%)
Jun 26, 2017 2.680 2.700 2.660 2.690 37,000 +0.03(+1.13%)
Jun 23, 2017 2.790 2.790 2.630 2.660 116,771 -0.22(-7.64%)
Jun 22, 2017 2.920 2.920 2.870 2.880 111,189 -0.01(-0.35%)
Jun 21, 2017 2.920 2.920 2.880 2.890 102,849 -0.07(-2.36%)
Jun 20, 2017 2.940 2.990 2.940 2.960 48,179 -0.01(-0.34%)
Jun 19, 2017 2.945 2.970 2.940 2.970 150,863 +0.11(+3.85%)
Jun 16, 2017 2.850 2.917 2.850 2.860 79,884 +0.06(+2.14%)
Jun 15, 2017 2.820 2.860 2.800 2.800 35,964 +0.06(+2.19%)
Jun 14, 2017 2.868 2.870 2.710 2.740 350,785 -0.20(-6.80%)
Jun 13, 2017 2.980 3.000 2.930 2.940 164,137 -0.03(-1.01%)
Jun 12, 2017 2.960 3.000 2.924 2.970 256,049 +0.26(+9.59%)
Jun 09, 2017 2.700 2.790 2.700 2.710 440,720 +0.07(+2.65%)
Jun 08, 2017 2.580 2.650 2.580 2.640 132,391 +0.16(+6.45%)
Jun 07, 2017 2.440 2.480 2.440 2.480 37,686 +0.09(+3.77%)
Jun 06, 2017 2.390 2.410 2.380 2.390 70,988 +0.05(+2.14%)
Jun 05, 2017 2.340 2.340 2.316 2.340 24,323 +0.02(+0.69%)
Jun 02, 2017 2.300 2.340 2.300 2.324 15,266 +0.05(+2.38%)
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.