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 30, 2009 5.300 5.320 5.150 5.150 11,500 -0.01(-0.19%)
Sep 29, 2009 5.150 5.214 5.150 5.160 14,650 +0.01(+0.19%)
Sep 28, 2009 5.200 5.200 5.150 5.150 3,725 -0.25(-4.63%)
Sep 25, 2009 5.430 5.450 5.400 5.400 4,900 -0.05(-0.92%)
Sep 24, 2009 5.350 5.500 5.350 5.450 10,000 +0.28(+5.42%)
Sep 23, 2009 5.170 5.300 5.170 5.170 4,779 +0.00(+0.00%)
Sep 22, 2009 5.160 5.250 5.160 5.170 15,516 +0.02(+0.39%)
Sep 21, 2009 5.240 5.240 5.100 5.150 6,400 -0.05(-0.96%)
Sep 18, 2009 5.300 5.300 5.200 5.200 10,212 -0.10(-1.89%)
Sep 17, 2009 5.350 5.400 5.200 5.300 15,000 +0.25(+4.95%)
Sep 16, 2009 5.000 5.100 5.000 5.050 13,250 -0.05(-0.98%)
Sep 15, 2009 5.150 5.150 5.080 5.100 8,500 -0.08(-1.54%)
Sep 14, 2009 5.200 5.200 5.160 5.180 5,870 -0.08(-1.52%)
Sep 11, 2009 5.300 5.350 5.260 5.260 5,720 -0.04(-0.75%)
Sep 10, 2009 5.300 5.300 5.200 5.300 16,200 +0.10(+1.92%)
Sep 09, 2009 5.150 5.260 5.150 5.200 24,508 -0.10(-1.89%)
Sep 08, 2009 5.200 5.300 5.150 5.300 17,531 +0.30(+6.00%)
Sep 04, 2009 5.100 5.100 4.950 5.000 8,177 -0.15(-2.91%)
Sep 03, 2009 5.250 5.250 5.150 5.150 7,278 -0.05(-0.96%)
Sep 02, 2009 5.150 5.300 5.150 5.200 5,350 +0.10(+1.96%)
Sep 01, 2009 5.200 5.300 5.100 5.100 9,530 +0.09(+1.80%)
Aug 31, 2009 5.050 5.200 5.000 5.010 10,900 -0.09(-1.76%)
Aug 28, 2009 5.050 5.100 4.950 5.100 4,800 +0.15(+3.03%)
Aug 27, 2009 5.100 5.100 4.950 4.950 11,100 -0.25(-4.81%)
Aug 26, 2009 5.100 5.200 5.050 5.200 2,900 +0.15(+2.97%)
Aug 25, 2009 4.900 5.050 4.900 5.050 7,800 +0.05(+1.00%)
Aug 24, 2009 5.000 5.000 4.850 5.000 5,500 +0.10(+2.04%)
Aug 21, 2009 4.950 4.950 4.900 4.900 7,750 -0.10(-2.00%)
Aug 20, 2009 4.850 5.000 4.850 5.000 4,300 +0.30(+6.38%)
Aug 19, 2009 4.800 4.800 4.700 4.700 10,038 -0.15(-3.09%)
Aug 18, 2009 4.850 4.850 4.750 4.850 22,219 -0.05(-1.02%)
Aug 17, 2009 4.950 4.950 4.800 4.900 31,975 -0.15(-2.97%)
Aug 14, 2009 5.000 5.050 4.900 5.050 46,586 +0.10(+2.02%)
Aug 13, 2009 4.750 4.950 4.750 4.950 20,219 +0.00(+0.00%)
Aug 12, 2009 4.850 4.970 4.750 4.950 22,200 +0.23(+4.87%)
Aug 11, 2009 4.900 4.900 4.720 4.720 11,170 -0.08(-1.67%)
Aug 10, 2009 4.650 4.800 4.650 4.800 15,200 +0.15(+3.23%)
Aug 07, 2009 4.750 4.750 4.620 4.650 7,202 +0.10(+2.20%)
Aug 06, 2009 4.650 4.650 4.550 4.550 5,100 +0.15(+3.41%)
Aug 05, 2009 4.450 4.550 4.400 4.400 6,980 -0.30(-6.38%)
Aug 04, 2009 4.700 4.700 4.550 4.700 6,689 -0.05(-1.05%)
Aug 03, 2009 4.690 4.750 4.600 4.750 35,971 +0.40(+9.20%)
Jul 31, 2009 4.500 4.500 4.350 4.350 5,165 -0.30(-6.45%)
Jul 30, 2009 4.400 4.650 4.400 4.650 61,129 +0.26(+5.92%)
Jul 29, 2009 4.200 4.400 4.200 4.390 27,717 +0.07(+1.62%)
Jul 28, 2009 4.200 4.350 4.200 4.320 11,300 +0.22(+5.37%)
Jul 27, 2009 4.250 4.250 4.100 4.100 1,783 -0.12(-2.81%)
Jul 24, 2009 4.100 4.250 4.020 4.219 49,280 +0.20(+4.94%)
Jul 23, 2009 4.100 4.150 4.000 4.020 7,250 -0.03(-0.74%)
Jul 22, 2009 3.990 4.100 3.950 4.050 17,393 +0.17(+4.38%)
Jul 21, 2009 3.880 3.880 3.750 3.880 2,350 +0.18(+4.86%)
Jul 20, 2009 3.650 3.700 3.650 3.700 1,500 +0.10(+2.78%)
Jul 17, 2009 3.750 3.750 3.600 3.600 3,350 -0.08(-2.17%)
Jul 16, 2009 3.600 3.750 3.600 3.680 40,135 +0.08(+2.22%)
Jul 15, 2009 3.550 3.650 3.550 3.600 2,399 +0.10(+2.86%)
Jul 14, 2009 3.650 3.650 3.500 3.500 768 -0.02(-0.57%)
Jul 13, 2009 3.550 3.600 3.500 3.520 8,300 -0.23(-6.13%)
Jul 10, 2009 3.550 3.750 3.550 3.750 3,500 +0.15(+4.17%)
Jul 09, 2009 3.600 3.600 3.600 3.600 1,200 +0.00(+0.00%)
Jul 08, 2009 3.500 3.600 3.500 3.600 10,450 +0.10(+2.86%)
Jul 07, 2009 3.500 3.500 3.500 3.500 8,271 -0.05(-1.41%)
Jul 06, 2009 3.550 3.700 3.550 3.550 4,409 +0.04(+1.14%)
Jul 02, 2009 3.550 3.550 3.510 3.510 2,600 -0.04(-1.13%)
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.