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, 2011 4.270 4.390 4.270 4.380 19,480 -0.06(-1.35%)
Aug 30, 2011 4.450 4.450 4.440 4.440 7,700 +0.10(+2.30%)
Aug 29, 2011 4.310 4.390 4.310 4.340 15,200 +0.17(+4.08%)
Aug 26, 2011 4.160 4.200 4.160 4.170 5,940 +0.10(+2.46%)
Aug 25, 2011 4.070 4.100 4.070 4.070 6,630 +0.02(+0.49%)
Aug 24, 2011 4.050 4.050 4.000 4.050 6,826 -0.12(-2.88%)
Aug 23, 2011 4.120 4.170 4.120 4.170 5,382 +0.12(+2.96%)
Aug 22, 2011 4.080 4.080 4.000 4.050 34,892 +0.05(+1.25%)
Aug 19, 2011 4.100 4.100 4.000 4.000 9,300 -0.14(-3.38%)
Aug 18, 2011 4.210 4.210 4.100 4.140 32,525 -0.27(-6.12%)
Aug 17, 2011 4.420 4.420 4.390 4.410 3,150 +0.01(+0.23%)
Aug 16, 2011 4.480 4.480 4.400 4.400 22,525 -0.04(-0.90%)
Aug 15, 2011 4.400 4.500 4.400 4.440 9,752 +0.06(+1.37%)
Aug 12, 2011 4.460 4.460 4.370 4.380 12,469 -0.14(-3.10%)
Aug 11, 2011 4.410 4.520 4.410 4.520 18,900 +0.11(+2.49%)
Aug 10, 2011 4.400 4.500 4.390 4.410 157,435 -0.01(-0.23%)
Aug 09, 2011 4.350 4.460 4.300 4.420 28,500 +0.03(+0.68%)
Aug 08, 2011 4.410 4.500 4.330 4.390 90,489 -0.28(-6.00%)
Aug 05, 2011 4.630 4.670 4.600 4.670 26,017 -0.05(-1.06%)
Aug 04, 2011 4.830 4.830 4.680 4.720 26,800 -0.28(-5.60%)
Aug 03, 2011 4.950 5.040 4.930 5.000 14,455 -0.03(-0.60%)
Aug 02, 2011 5.030 5.080 5.030 5.030 18,900 -0.06(-1.18%)
Aug 01, 2011 5.200 5.200 5.070 5.090 26,202 -0.08(-1.55%)
Jul 29, 2011 5.120 5.170 5.120 5.170 5,798 -0.03(-0.58%)
Jul 28, 2011 5.200 5.290 5.200 5.200 35,152 +0.03(+0.58%)
Jul 27, 2011 5.300 5.300 5.170 5.170 25,450 -0.20(-3.72%)
Jul 26, 2011 5.320 5.380 5.310 5.370 71,560 +0.09(+1.70%)
Jul 25, 2011 5.270 5.290 5.270 5.280 9,080 -0.03(-0.56%)
Jul 22, 2011 5.290 5.310 5.290 5.310 14,107 +0.04(+0.76%)
Jul 21, 2011 5.180 5.280 5.180 5.270 14,300 +0.04(+0.76%)
Jul 20, 2011 5.180 5.250 5.180 5.230 6,120 +0.10(+1.95%)
Jul 19, 2011 5.090 5.140 5.090 5.130 36,064 +0.03(+0.59%)
Jul 18, 2011 5.130 5.160 5.100 5.100 27,900 -0.13(-2.49%)
Jul 15, 2011 5.150 5.230 5.150 5.230 4,950 +0.02(+0.38%)
Jul 14, 2011 5.290 5.290 5.200 5.210 10,830 -0.09(-1.70%)
Jul 13, 2011 5.250 5.320 5.250 5.300 31,650 +0.18(+3.52%)
Jul 12, 2011 5.110 5.160 5.110 5.120 87,665 -0.01(-0.19%)
Jul 11, 2011 5.230 5.230 5.130 5.130 21,988 -0.11(-2.10%)
Jul 08, 2011 5.170 5.240 5.170 5.240 6,700 +0.00(+0.00%)
Jul 07, 2011 5.230 5.240 5.230 5.240 3,590 -0.05(-0.95%)
Jul 06, 2011 5.290 5.290 5.290 5.290 11,000 +0.02(+0.38%)
Jul 05, 2011 5.230 5.270 5.230 5.270 7,070 -0.01(-0.19%)
Jul 01, 2011 5.230 5.300 5.230 5.280 6,950 +0.00(+0.00%)
Jun 30, 2011 5.210 5.280 5.210 5.280 19,780 +0.16(+3.13%)
Jun 29, 2011 5.120 5.155 5.120 5.120 5,008 +0.05(+0.99%)
Jun 28, 2011 5.010 5.070 5.010 5.070 19,465 +0.02(+0.40%)
Jun 27, 2011 5.100 5.100 5.050 5.050 6,665 +0.03(+0.60%)
Jun 24, 2011 5.050 5.050 5.020 5.020 9,185 +0.21(+4.37%)
Jun 23, 2011 4.870 4.870 4.800 4.810 12,000 -0.17(-3.41%)
Jun 22, 2011 4.950 5.330 4.940 4.980 14,580 +0.10(+2.05%)
Jun 21, 2011 4.880 4.880 4.830 4.880 20,100 +0.00(+0.00%)
Jun 20, 2011 4.880 4.880 4.880 4.880 22,150 -0.08(-1.61%)
Jun 17, 2011 4.960 4.960 4.940 4.960 22,552 -0.04(-0.80%)
Jun 16, 2011 4.960 5.010 4.960 5.000 5,550 +0.04(+0.81%)
Jun 15, 2011 4.990 4.990 4.960 4.960 13,600 -0.13(-2.55%)
Jun 14, 2011 5.030 5.090 5.030 5.090 14,049 +0.09(+1.80%)
Jun 13, 2011 4.980 5.050 4.980 5.000 7,600 -0.09(-1.77%)
Jun 10, 2011 5.130 5.130 5.070 5.090 44,730 -0.04(-0.78%)
Jun 09, 2011 5.120 5.130 5.120 5.130 3,510 +0.01(+0.20%)
Jun 08, 2011 5.120 5.120 5.120 5.120 11,323 +0.02(+0.39%)
Jun 07, 2011 5.050 5.100 5.050 5.100 25,934 +0.15(+3.03%)
Jun 06, 2011 5.000 5.000 4.950 4.950 31,335 -0.12(-2.37%)
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.