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 (%)
Jul 31, 2007 9.450 9.500 9.300 9.450 46,122 -0.20(-2.07%)
Jul 30, 2007 9.650 9.700 9.550 9.650 23,450 +0.15(+1.58%)
Jul 27, 2007 9.600 9.500 9.300 9.500 50,950 -0.10(-1.04%)
Jul 26, 2007 9.600 9.750 9.450 9.600 83,791 -0.20(-2.04%)
Jul 25, 2007 9.800 9.800 9.700 9.800 23,800 +0.20(+2.08%)
Jul 24, 2007 9.600 9.700 9.600 9.600 12,815 -0.05(-0.52%)
Jul 23, 2007 9.650 9.650 9.450 9.650 16,365 +0.35(+3.76%)
Jul 20, 2007 9.300 9.300 9.150 9.300 9,885 +0.05(+0.54%)
Jul 19, 2007 9.250 9.250 9.150 9.250 23,200 -0.15(-1.60%)
Jul 18, 2007 9.200 9.400 9.200 9.400 13,900 +0.20(+2.17%)
Jul 17, 2007 9.200 9.350 9.200 9.200 14,882 -0.05(-0.54%)
Jul 16, 2007 9.300 9.300 9.200 9.250 17,384 -0.05(-0.54%)
Jul 13, 2007 9.000 9.300 9.200 9.300 16,461 +0.30(+3.33%)
Jul 12, 2007 9.300 9.300 8.950 9.000 27,700 -0.30(-3.23%)
Jul 11, 2007 8.750 9.300 9.100 9.300 16,205 +0.55(+6.29%)
Jul 10, 2007 8.750 8.850 8.700 8.750 24,380 -0.10(-1.13%)
Jul 09, 2007 8.850 8.900 8.700 8.850 12,280 +0.25(+2.91%)
Jul 06, 2007 8.600 8.600 8.450 8.600 2,800 +0.05(+0.58%)
Jul 05, 2007 8.550 8.800 8.550 8.550 20,550 -0.25(-2.84%)
Jul 03, 2007 8.800 9.000 8.800 8.800 21,994 -0.20(-2.22%)
Jul 02, 2007 9.000 9.000 8.850 9.000 12,905 +0.35(+4.05%)
Jun 29, 2007 8.650 8.800 8.600 8.650 19,959 +0.15(+1.76%)
Jun 28, 2007 8.500 8.500 8.350 8.500 13,730 +0.05(+0.59%)
Jun 27, 2007 8.450 8.450 8.300 8.450 9,360 +0.05(+0.60%)
Jun 26, 2007 8.400 8.400 8.200 8.400 50,700 +0.15(+1.82%)
Jun 25, 2007 8.250 8.250 8.200 8.250 5,700 +0.15(+1.85%)
Jun 22, 2007 8.200 8.250 8.100 8.100 3,700 -0.10(-1.22%)
Jun 21, 2007 8.200 8.200 8.000 8.200 12,120 +0.65(+8.61%)
Jun 20, 2007 7.550 8.050 7.850 7.550 8,010 +0.00(+0.00%)
Jun 19, 2007 7.550 8.000 7.800 7.550 13,180 +0.00(+0.00%)
Jun 18, 2007 7.550 8.050 7.900 7.550 26,055 +0.00(+0.00%)
Jun 15, 2007 7.550 8.100 7.872 7.550 17,700 +0.00(+0.00%)
Jun 14, 2007 7.550 7.900 7.800 7.550 16,928 +0.00(+0.00%)
Jun 13, 2007 7.550 7.800 7.650 7.550 8,500 +0.00(+0.00%)
Jun 12, 2007 7.550 7.850 7.700 7.550 20,137 +0.00(+0.00%)
Jun 11, 2007 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Jun 08, 2007 7.550 7.700 7.550 7.550 1,700 +0.00(+0.00%)
Jun 07, 2007 7.550 7.700 7.550 7.550 7,050 -0.20(-2.58%)
Jun 06, 2007 7.750 7.750 7.750 7.750 1,600 +0.10(+1.31%)
Jun 05, 2007 7.650 7.850 7.650 7.650 20,051 +0.00(+0.00%)
Jun 04, 2007 7.650 7.700 7.500 7.650 4,315 +0.15(+2.00%)
Jun 01, 2007 7.500 7.550 7.450 7.500 16,300 +0.15(+2.04%)
May 31, 2007 7.350 7.350 7.350 7.350 1,800 -0.05(-0.68%)
May 30, 2007 7.400 7.500 7.300 7.400 4,100 +0.00(+0.00%)
May 29, 2007 7.400 7.550 7.400 7.400 8,866 -0.05(-0.67%)
May 25, 2007 7.450 7.450 7.300 7.450 8,272 -0.05(-0.67%)
May 24, 2007 7.450 7.500 7.350 7.500 7,110 +0.05(+0.67%)
May 23, 2007 7.450 7.600 7.450 7.450 11,455 -0.02(-0.27%)
May 22, 2007 7.450 7.600 7.450 7.470 5,990 +0.02(+0.27%)
May 21, 2007 7.450 7.450 7.250 7.450 7,800 +0.25(+3.47%)
May 18, 2007 7.200 7.350 7.150 7.200 14,100 -0.06(-0.83%)
May 17, 2007 7.260 7.350 7.260 7.260 27,700 -0.14(-1.89%)
May 16, 2007 7.400 7.450 7.300 7.400 24,274 -0.15(-1.99%)
May 15, 2007 7.550 7.550 7.350 7.550 18,550 -0.15(-1.95%)
May 14, 2007 7.700 7.700 7.550 7.700 20,625 -0.05(-0.65%)
May 11, 2007 7.750 7.750 7.550 7.750 13,445 +0.05(+0.65%)
May 10, 2007 7.700 7.850 7.650 7.700 6,300 -0.05(-0.65%)
May 09, 2007 7.750 7.900 7.400 7.750 18,110 -0.15(-1.90%)
May 08, 2007 7.900 7.950 7.800 7.900 21,367 +0.25(+3.27%)
May 07, 2007 7.650 7.700 7.650 7.650 18,055 +0.30(+4.08%)
May 04, 2007 7.350 7.500 7.350 7.350 17,080 -0.15(-2.00%)
May 03, 2007 7.500 7.500 7.400 7.500 10,360 +0.10(+1.35%)
May 02, 2007 7.400 7.500 7.400 7.400 15,775 -0.05(-0.67%)
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.