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 (%)
Sep 28, 2018 28.85 29.00 28.85 28.90 6,600 +0.40(+1.40%)
Sep 27, 2018 29.32 29.32 28.50 28.50 5,156 -1.15(-3.88%)
Sep 26, 2018 28.20 30.10 28.20 29.65 6,667 +26.70(+906.79%)
Sep 25, 2018 2.960 2.960 2.920 2.945 8,589 -0.02(-0.64%)
Sep 24, 2018 2.956 2.980 2.940 2.964 11,444 +0.01(+0.47%)
Sep 21, 2018 2.978 2.978 2.950 2.950 12,900 -0.03(-1.01%)
Sep 20, 2018 2.976 2.996 2.970 2.980 24,501 +0.01(+0.34%)
Sep 19, 2018 2.940 3.000 2.940 2.970 26,961 +0.07(+2.41%)
Sep 18, 2018 2.900 2.900 2.900 2.900 4,104 +0.00(+0.00%)
Sep 17, 2018 2.860 2.900 2.860 2.900 951 +0.08(+2.84%)
Sep 14, 2018 2.840 2.840 2.820 2.820 700 -0.02(-0.84%)
Sep 13, 2018 2.840 2.844 2.840 2.844 8,939 +0.02(+0.85%)
Sep 12, 2018 2.820 2.820 2.820 116 +0.00(+0.00%)
Sep 11, 2018 2.797 2.820 2.790 2.820 27,110 +0.00(+0.00%)
Sep 10, 2018 2.810 2.835 2.810 2.820 2,511 -0.04(-1.40%)
Sep 07, 2018 2.860 2.860 2.820 2.860 9,300 -0.06(-1.99%)
Sep 06, 2018 2.910 2.950 2.910 2.918 62,319 +0.01(+0.27%)
Sep 05, 2018 2.898 2.910 2.890 2.910 12,400 -0.03(-1.02%)
Sep 04, 2018 2.940 2.940 2.940 2.940 762 -0.02(-0.68%)
Aug 31, 2018 2.960 2.960 2.960 0 +0.01(+0.34%)
Aug 30, 2018 2.970 2.970 2.950 2.950 577 -0.02(-0.61%)
Aug 29, 2018 2.870 2.968 2.870 2.968 2,168 +0.07(+2.34%)
Aug 28, 2018 2.922 2.922 2.900 2.900 4,079 +0.00(+0.14%)
Aug 27, 2018 2.896 2.896 2.896 2.896 700 +0.02(+0.56%)
Aug 24, 2018 2.880 2.920 2.880 2.880 27,500 -0.00(-0.09%)
Aug 23, 2018 2.900 2.900 2.882 2.882 1,800 -0.03(-0.95%)
Aug 22, 2018 2.910 2.914 2.905 2.910 13,255 +0.01(+0.34%)
Aug 21, 2018 2.930 2.930 2.900 2.900 2,347 -0.01(-0.43%)
Aug 20, 2018 2.910 2.912 2.910 2.912 5,101 -0.05(-1.61%)
Aug 17, 2018 2.960 2.960 2.960 60 +0.00(+0.00%)
Aug 16, 2018 2.960 2.960 2.960 2.960 650 +0.04(+1.36%)
Aug 14, 2018 2.920 2.920 2.920 0 -0.03(-1.01%)
Aug 13, 2018 2.930 2.950 2.930 2.950 4,870 -0.07(-2.32%)
Aug 10, 2018 3.020 3.020 3.000 3.020 1,400 +0.03(+0.87%)
Aug 09, 2018 3.020 3.020 2.970 2.994 5,867 -0.10(-3.17%)
Aug 08, 2018 3.090 3.095 3.090 3.092 9,338 +0.02(+0.55%)
Aug 07, 2018 3.060 3.100 3.060 3.075 2,903 +0.02(+0.62%)
Aug 06, 2018 3.090 3.090 3.048 3.056 8,339 -0.00(-0.13%)
Aug 03, 2018 3.060 3.060 3.060 3.060 25,000 -0.01(-0.26%)
Aug 02, 2018 3.050 3.092 3.050 3.068 3,723 -0.01(-0.26%)
Aug 01, 2018 3.098 3.098 3.050 3.076 4,202 +0.02(+0.59%)
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%)
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.