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, 2010 4.730 4.730 4.700 4.710 9,286 -0.08(-1.67%)
Aug 30, 2010 4.830 4.830 4.790 4.790 7,190 -0.06(-1.24%)
Aug 27, 2010 4.760 4.850 4.760 4.850 10,382 +0.13(+2.75%)
Aug 26, 2010 4.780 4.820 4.720 4.720 4,055 -0.06(-1.26%)
Aug 25, 2010 4.770 4.870 4.770 4.780 2,790 -0.03(-0.62%)
Aug 24, 2010 4.800 4.890 4.800 4.810 28,591 -0.07(-1.43%)
Aug 23, 2010 4.920 4.920 4.880 4.880 3,340 -0.10(-2.01%)
Aug 20, 2010 4.880 4.980 4.880 4.980 1,000 +0.03(+0.61%)
Aug 19, 2010 5.080 5.080 4.950 4.950 4,350 +0.00(+0.00%)
Aug 18, 2010 4.900 4.960 4.900 4.950 9,668 -0.02(-0.40%)
Aug 17, 2010 4.930 4.970 4.920 4.970 7,887 +0.07(+1.43%)
Aug 16, 2010 4.880 4.900 4.840 4.900 11,130 +0.00(+0.00%)
Aug 13, 2010 4.910 4.920 4.900 4.900 13,150 -0.05(-1.01%)
Aug 12, 2010 4.910 4.970 4.910 4.950 6,503 +0.00(+0.00%)
Aug 11, 2010 4.950 5.030 4.950 4.950 13,919 -0.14(-2.75%)
Aug 10, 2010 5.080 5.100 5.010 5.090 9,647 -0.06(-1.17%)
Aug 09, 2010 5.150 5.150 5.120 5.150 19,452 -0.06(-1.15%)
Aug 06, 2010 5.150 5.210 5.150 5.210 7,650 +0.06(+1.17%)
Aug 05, 2010 5.150 5.170 5.120 5.150 9,017 -0.05(-0.96%)
Aug 04, 2010 5.110 5.200 5.110 5.200 12,368 +0.00(+0.00%)
Aug 03, 2010 5.240 5.240 5.200 5.200 32,652 -0.10(-1.89%)
Aug 02, 2010 5.240 5.300 5.200 5.300 26,718 +0.01(+0.19%)
Jul 30, 2010 5.290 5.290 5.260 5.290 25,853 -0.10(-1.86%)
Jul 29, 2010 5.350 5.500 5.350 5.390 74,845 +0.07(+1.32%)
Jul 28, 2010 5.250 5.330 5.230 5.320 37,450 +0.11(+2.11%)
Jul 27, 2010 5.140 5.250 5.140 5.210 9,374 -0.04(-0.76%)
Jul 26, 2010 5.150 5.250 5.150 5.250 16,092 +0.10(+1.94%)
Jul 23, 2010 5.200 5.200 5.110 5.150 7,612 +0.02(+0.39%)
Jul 22, 2010 5.060 5.130 5.060 5.130 13,350 +0.08(+1.58%)
Jul 21, 2010 5.150 5.150 5.050 5.050 2,500 -0.11(-2.13%)
Jul 20, 2010 5.150 5.190 5.150 5.160 6,348 +0.01(+0.19%)
Jul 19, 2010 5.060 5.200 5.060 5.150 6,281 -0.04(-0.77%)
Jul 16, 2010 5.130 5.230 5.120 5.190 9,650 -0.06(-1.14%)
Jul 15, 2010 5.250 5.290 5.200 5.250 6,250 -0.10(-1.87%)
Jul 14, 2010 5.340 5.350 5.250 5.350 5,038 +0.13(+2.49%)
Jul 13, 2010 5.150 5.220 5.070 5.220 12,438 +0.04(+0.77%)
Jul 12, 2010 5.180 5.180 5.130 5.180 7,960 -0.05(-0.96%)
Jul 09, 2010 5.220 5.230 5.180 5.230 13,297 +0.01(+0.19%)
Jul 08, 2010 5.200 5.220 5.150 5.220 7,093 +0.07(+1.36%)
Jul 07, 2010 5.060 5.250 5.060 5.150 9,923 -0.07(-1.34%)
Jul 06, 2010 5.200 5.250 5.170 5.220 17,804 +0.24(+4.82%)
Jul 02, 2010 5.120 5.120 4.980 4.980 2,603 +0.02(+0.40%)
Jul 01, 2010 4.950 4.960 4.950 4.960 345 -0.02(-0.40%)
Jun 30, 2010 4.970 5.070 4.970 4.980 9,632 +0.05(+1.01%)
Jun 29, 2010 5.030 5.030 4.930 4.930 23,400 -0.25(-4.83%)
Jun 25, 2010 5.280 5.280 5.180 5.180 2,700 -0.11(-2.08%)
Jun 24, 2010 5.390 5.390 5.290 5.290 9,020 -0.03(-0.56%)
Jun 23, 2010 5.320 5.400 5.320 5.320 2,600 -0.11(-2.03%)
Jun 22, 2010 5.440 5.440 5.400 5.430 5,600 +0.03(+0.56%)
Jun 21, 2010 5.400 5.400 5.400 5.400 3,890 +0.10(+1.89%)
Jun 18, 2010 5.380 5.380 5.300 5.300 6,090 +0.05(+0.95%)
Jun 17, 2010 5.350 5.350 5.250 5.250 6,230 +0.01(+0.19%)
Jun 16, 2010 5.250 5.250 5.240 5.240 6,200 +0.14(+2.75%)
Jun 15, 2010 5.100 5.250 5.100 5.100 1,690 +0.03(+0.59%)
Jun 14, 2010 5.070 5.070 5.070 5.070 1,000 +0.12(+2.42%)
Jun 11, 2010 4.950 5.000 4.950 4.950 1,100 +0.05(+1.02%)
Jun 10, 2010 4.870 4.950 4.870 4.900 10,853 +0.13(+2.73%)
Jun 09, 2010 4.850 4.850 4.770 4.770 8,073 -0.06(-1.24%)
Jun 08, 2010 4.840 4.840 4.780 4.830 5,350 +0.06(+1.26%)
Jun 07, 2010 4.810 4.850 4.770 4.770 15,790 -0.18(-3.64%)
Jun 04, 2010 4.900 4.950 4.900 4.950 4,650 -0.09(-1.79%)
Jun 03, 2010 5.040 5.040 5.040 5.040 1,125 +0.09(+1.82%)
Jun 02, 2010 5.000 5.000 4.900 4.950 5,790 -0.15(-2.94%)
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.