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, 2016 3.110 3.180 3.110 3.180 1,715 +0.10(+3.25%)
Aug 30, 2016 3.080 3.098 3.080 3.080 5,200 +0.06(+1.99%)
Aug 26, 2016 3.020 3.020 3.020 0 -0.03(-1.11%)
Aug 25, 2016 3.054 3.054 3.054 3.054 1,000 -0.03(-0.84%)
Aug 24, 2016 3.040 3.080 3.040 3.080 54,949 +0.06(+2.12%)
Aug 23, 2016 3.040 3.040 3.016 3.016 614 -0.02(-0.59%)
Aug 22, 2016 3.040 3.040 3.000 3.034 6,600 +0.04(+1.34%)
Aug 19, 2016 2.970 3.000 2.970 2.994 6,765 +0.05(+1.70%)
Aug 18, 2016 2.950 2.950 2.941 2.944 995 +0.04(+1.52%)
Aug 17, 2016 2.900 2.900 2.890 2.900 3,077 +0.03(+1.05%)
Aug 16, 2016 2.870 2.880 2.870 2.870 14,840 +0.01(+0.28%)
Aug 15, 2016 2.850 2.870 2.850 2.862 15,475 +0.16(+6.00%)
Aug 12, 2016 2.700 2.700 2.700 2.700 1,500 +0.07(+2.66%)
Aug 11, 2016 2.622 2.630 2.622 2.630 1,250 +0.04(+1.49%)
Aug 09, 2016 2.591 2.591 2.591 0 -0.01(-0.48%)
Aug 04, 2016 2.604 2.604 2.604 0 +0.09(+3.75%)
Aug 03, 2016 2.514 2.514 2.510 2.510 2,700 -0.03(-1.26%)
Aug 02, 2016 2.519 2.542 2.519 2.542 1,540 -0.03(-1.32%)
Aug 01, 2016 2.600 2.600 2.536 2.576 3,300 -0.04(-1.45%)
Jul 29, 2016 2.630 2.630 2.614 2.614 400 +0.03(+1.08%)
Jul 27, 2016 2.586 2.586 2.586 1 -0.20(-7.31%)
Jul 25, 2016 2.790 2.790 2.790 124 -0.05(-1.76%)
Jul 22, 2016 2.860 2.878 2.840 2.840 1,570 +0.01(+0.28%)
Jul 20, 2016 2.832 2.832 2.832 0 +0.02(+0.85%)
Jul 19, 2016 2.808 2.808 2.808 2.808 130 +0.01(+0.29%)
Jul 18, 2016 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
Jul 15, 2016 2.870 2.870 2.814 2.820 1,868 -0.06(-1.95%)
Jul 13, 2016 2.876 2.876 2.876 67 +0.03(+0.91%)
Jul 12, 2016 2.850 2.860 2.850 2.850 16,237 +0.04(+1.42%)
Jul 11, 2016 2.800 2.842 2.800 2.810 12,384 +0.10(+3.69%)
Jul 08, 2016 2.730 2.730 2.700 2.710 3,496 +0.01(+0.37%)
Jul 07, 2016 2.700 2.700 2.700 2.700 1,000 -0.08(-2.88%)
Jul 05, 2016 2.780 2.785 2.780 2.780 1,116 +0.08(+2.96%)
Jun 30, 2016 2.700 2.700 2.700 0 +0.14(+5.47%)
Jun 28, 2016 2.560 2.560 2.560 0 -0.04(-1.61%)
Jun 27, 2016 2.630 2.630 2.570 2.602 8,987 -0.05(-1.81%)
Jun 24, 2016 2.580 2.650 2.580 2.650 11,916 -0.12(-4.33%)
Jun 23, 2016 2.769 2.810 2.769 2.770 2,188 +0.03(+1.09%)
Jun 22, 2016 2.780 2.780 2.740 2.740 1,171 -0.08(-3.01%)
Jun 21, 2016 2.820 2.825 2.820 2.825 5,777 -0.00(-0.18%)
Jun 20, 2016 2.820 2.830 2.815 2.830 8,240 +0.08(+2.91%)
Jun 15, 2016 2.750 2.750 2.750 0 +0.21(+8.35%)
Jun 14, 2016 2.538 2.538 2.538 2.538 1,000 -0.16(-6.00%)
Jun 10, 2016 2.700 2.700 2.700 10 -0.01(-0.37%)
Jun 09, 2016 2.690 2.750 2.690 2.710 23,130 +0.10(+3.99%)
Jun 08, 2016 2.620 2.620 2.606 2.606 3,394 +0.05(+2.04%)
Jun 07, 2016 2.530 2.554 2.530 2.554 3,950 +0.10(+4.24%)
Jun 06, 2016 2.442 2.450 2.420 2.450 11,756 -0.07(-2.78%)
Jun 03, 2016 2.474 2.520 2.474 2.520 5,230 +0.02(+0.80%)
Jun 02, 2016 2.500 2.500 2.500 2.500 201 +0.03(+1.21%)
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.