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 (%)
Jun 30, 2014 4.650 4.650 4.623 4.650 6,642 +0.03(+0.65%)
Jun 27, 2014 4.620 4.620 4.620 4.620 4,000 +0.03(+0.65%)
Jun 26, 2014 4.590 4.590 4.590 4.590 110 -0.03(-0.65%)
Jun 25, 2014 4.600 4.620 4.600 4.620 1,640 +0.08(+1.76%)
Jun 24, 2014 4.558 4.558 4.540 4.540 9,020 -0.10(-2.16%)
Jun 23, 2014 4.540 4.640 4.540 4.640 986 +0.07(+1.62%)
Jun 20, 2014 4.550 4.566 4.550 4.566 3,350 +0.09(+2.06%)
Jun 19, 2014 4.460 4.480 4.460 4.474 3,301 +0.07(+1.68%)
Jun 18, 2014 4.370 4.400 4.370 4.400 4,888 +0.03(+0.69%)
Jun 17, 2014 4.384 4.384 4.370 4.370 5,550 -0.02(-0.46%)
Jun 16, 2014 4.420 4.420 4.390 4.390 8,356 -0.02(-0.41%)
Jun 13, 2014 4.400 4.448 4.400 4.408 17,380 +0.02(+0.41%)
Jun 12, 2014 4.370 4.440 4.360 4.390 16,384 +0.05(+1.15%)
Jun 11, 2014 4.340 4.340 4.340 4.340 5,418 +0.03(+0.70%)
Jun 10, 2014 4.270 4.310 4.270 4.310 3,700 +0.02(+0.47%)
Jun 06, 2014 4.270 4.290 4.270 4.290 485 +0.05(+1.18%)
Jun 05, 2014 4.200 4.242 4.200 4.240 19,611 +0.05(+1.19%)
Jun 04, 2014 4.190 4.190 4.190 4.190 835 +0.06(+1.45%)
Jun 03, 2014 4.100 4.140 4.100 4.130 15,926 -0.01(-0.24%)
Jun 02, 2014 4.150 4.150 4.130 4.140 1,425 +0.07(+1.72%)
May 30, 2014 4.150 4.150 4.070 4.070 13,950 +0.01(+0.20%)
May 29, 2014 4.020 4.062 4.020 4.062 1,941 +0.08(+2.06%)
May 28, 2014 3.966 3.980 3.966 3.980 5,900 +0.05(+1.32%)
May 27, 2014 3.980 3.980 3.920 3.928 80,792 +0.12(+3.26%)
May 23, 2014 3.804 3.804 3.804 0 +0.01(+0.37%)
May 22, 2014 3.840 3.840 3.780 3.790 360,670 -0.06(-1.61%)
May 21, 2014 3.860 3.860 3.852 3.852 9,600 -0.03(-0.75%)
May 20, 2014 3.920 3.920 3.881 3.881 6,905 -0.01(-0.18%)
May 19, 2014 3.920 3.920 3.888 3.888 5,620 -0.06(-1.57%)
May 16, 2014 3.950 3.950 3.950 3.950 700 +0.07(+1.80%)
May 15, 2014 3.910 3.910 3.880 3.880 2,000 -0.03(-0.77%)
May 14, 2014 3.900 3.920 3.900 3.910 2,260 +0.00(+0.00%)
May 13, 2014 3.910 3.990 3.910 3.910 4,670 +0.03(+0.77%)
May 12, 2014 3.888 3.920 3.880 3.880 2,250 -0.02(-0.46%)
May 09, 2014 3.950 3.950 3.898 3.898 8,601 +0.05(+1.25%)
May 08, 2014 3.920 3.920 3.820 3.850 9,391 +0.07(+1.85%)
May 07, 2014 3.880 3.880 3.742 3.780 32,958 -0.11(-2.83%)
May 06, 2014 3.890 3.890 3.890 3.890 453 -0.04(-1.02%)
May 05, 2014 3.930 3.930 3.930 3.930 200 -0.04(-1.01%)
May 01, 2014 3.970 3.970 3.970 3.970 49 -0.02(-0.50%)
Apr 30, 2014 3.990 3.990 3.990 3.990 3,000 +0.00(+0.00%)
Apr 29, 2014 3.990 3.990 3.990 3.990 4,500 +0.00(+0.00%)
Apr 28, 2014 3.990 3.990 3.990 3.990 2,057 +0.10(+2.52%)
Apr 25, 2014 3.960 4.000 3.892 3.892 27,980 -0.09(-2.21%)
Apr 24, 2014 4.030 4.030 3.980 3.980 15,321 -0.14(-3.40%)
Apr 23, 2014 4.150 4.150 4.120 4.120 361,530 -0.05(-1.20%)
Apr 22, 2014 4.190 4.190 4.090 4.170 12,404 -0.02(-0.48%)
Apr 21, 2014 4.110 4.190 4.110 4.190 10,700 +0.08(+2.05%)
Apr 17, 2014 4.106 4.106 4.106 0 -0.00(-0.10%)
Apr 16, 2014 4.110 4.110 4.080 4.110 1,715 +0.03(+0.74%)
Apr 15, 2014 4.020 4.080 4.020 4.080 13,150 +0.07(+1.75%)
Apr 14, 2014 4.100 4.100 4.010 4.010 3,295 -0.13(-3.14%)
Apr 11, 2014 4.040 4.140 4.040 4.140 0 +0.04(+0.98%)
Apr 10, 2014 4.100 4.100 4.060 4.100 600 -0.05(-1.20%)
Apr 09, 2014 4.150 4.150 4.150 4.150 2,213 -0.02(-0.48%)
Apr 08, 2014 4.180 4.180 4.170 4.170 2,070 -0.01(-0.24%)
Apr 07, 2014 4.250 4.250 4.180 4.180 726 -0.06(-1.32%)
Apr 04, 2014 4.236 4.236 4.236 4.236 0 +0.06(+1.34%)
Apr 03, 2014 4.180 4.180 4.180 4.180 1,100 -0.10(-2.34%)
Apr 02, 2014 4.230 4.300 4.230 4.280 7,763 +0.08(+1.90%)
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.