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 (%)
Dec 31, 2008 3.950 4.180 3.950 4.000 22,536 -0.15(-3.61%)
Dec 30, 2008 4.150 4.150 3.950 4.150 6,954 +0.16(+4.01%)
Dec 29, 2008 4.000 4.050 3.960 3.990 37,953 +0.24(+6.40%)
Dec 26, 2008 3.800 3.950 3.750 3.750 17,930 +0.20(+5.63%)
Dec 24, 2008 3.400 3.550 3.400 3.550 1,400 +0.20(+5.97%)
Dec 23, 2008 3.400 3.410 3.350 3.350 5,220 -0.15(-4.29%)
Dec 22, 2008 3.450 3.500 3.400 3.500 5,220 +0.08(+2.34%)
Dec 19, 2008 3.550 3.550 3.400 3.420 6,000 -0.18(-5.00%)
Dec 18, 2008 3.550 3.650 3.550 3.600 5,500 +0.00(+0.00%)
Dec 17, 2008 3.550 3.700 3.550 3.600 16,950 -0.02(-0.55%)
Dec 16, 2008 3.500 3.730 3.500 3.620 21,363 +0.07(+1.97%)
Dec 15, 2008 3.550 3.700 3.550 3.550 4,750 +0.15(+4.41%)
Dec 12, 2008 3.350 3.500 3.350 3.400 8,350 -0.20(-5.56%)
Dec 11, 2008 3.600 3.600 3.450 3.600 2,300 +0.00(+0.00%)
Dec 10, 2008 3.650 3.650 3.450 3.600 12,350 +0.15(+4.35%)
Dec 09, 2008 3.300 3.450 3.300 3.450 11,200 +0.00(+0.00%)
Dec 08, 2008 3.300 3.550 3.300 3.450 15,500 +0.30(+9.52%)
Dec 05, 2008 3.150 3.150 3.150 3.150 2,000 -0.05(-1.56%)
Dec 04, 2008 3.250 3.300 3.100 3.200 11,166 -0.15(-4.48%)
Dec 03, 2008 3.350 3.450 3.250 3.350 7,473 +0.05(+1.52%)
Dec 02, 2008 3.400 3.400 3.220 3.300 11,147 +0.00(+0.00%)
Dec 01, 2008 3.350 3.500 3.300 3.300 6,525 -0.20(-5.71%)
Nov 28, 2008 3.500 3.750 3.500 3.500 7,600 +0.05(+1.45%)
Nov 26, 2008 3.350 3.450 3.350 3.450 6,100 +0.00(+0.00%)
Nov 25, 2008 3.500 3.500 3.450 3.450 23,450 -0.05(-1.43%)
Nov 24, 2008 3.350 3.500 3.350 3.500 35,640 +0.19(+5.74%)
Nov 21, 2008 3.350 3.350 3.300 3.310 43,000 +0.16(+5.08%)
Nov 20, 2008 3.110 3.170 3.110 3.150 32,600 -0.05(-1.56%)
Nov 19, 2008 3.250 3.250 3.200 3.200 63,900 -0.15(-4.48%)
Nov 18, 2008 3.350 3.450 3.270 3.350 10,365 +0.00(+0.00%)
Nov 17, 2008 3.370 3.400 3.350 3.350 5,235 +0.02(+0.60%)
Nov 14, 2008 3.330 3.400 3.330 3.330 5,500 -0.04(-1.19%)
Nov 13, 2008 3.400 3.500 3.370 3.370 8,300 -0.12(-3.44%)
Nov 12, 2008 3.500 3.500 3.490 3.490 4,700 -0.03(-0.85%)
Nov 11, 2008 3.500 3.750 3.500 3.520 14,180 -0.13(-3.56%)
Nov 10, 2008 3.900 3.900 3.650 3.650 2,252 -0.19(-4.95%)
Nov 07, 2008 3.750 3.840 3.750 3.840 40,800 +0.34(+9.71%)
Nov 06, 2008 3.650 3.650 3.500 3.500 2,225 -0.15(-4.11%)
Nov 05, 2008 3.650 3.650 3.650 3.650 3,600 -0.10(-2.67%)
Nov 04, 2008 3.750 3.820 3.600 3.750 8,222 +0.15(+4.17%)
Nov 03, 2008 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 31, 2008 3.450 3.650 3.450 3.600 10,000 +0.00(+0.00%)
Oct 30, 2008 3.850 3.850 3.600 3.600 7,200 +0.20(+5.88%)
Oct 29, 2008 3.400 3.400 3.400 3.400 4,139 +0.20(+6.25%)
Oct 28, 2008 3.150 3.200 3.110 3.200 9,263 -0.10(-3.03%)
Oct 27, 2008 3.050 3.350 3.050 3.300 9,087 +0.25(+8.20%)
Oct 24, 2008 3.050 3.400 2.850 3.050 30,567 -0.45(-12.86%)
Oct 23, 2008 3.500 3.500 3.400 3.500 6,142 +0.20(+6.06%)
Oct 22, 2008 3.300 3.350 3.050 3.300 67,650 -0.45(-12.00%)
Oct 21, 2008 3.750 3.750 3.500 3.750 4,300 +0.15(+4.17%)
Oct 20, 2008 3.600 3.700 3.440 3.600 144,127 -0.15(-4.00%)
Oct 17, 2008 3.750 3.750 3.400 3.750 11,395 +0.33(+9.65%)
Oct 16, 2008 3.420 3.700 3.300 3.420 26,900 -0.23(-6.30%)
Oct 15, 2008 3.650 3.950 3.500 3.650 13,330 -0.15(-3.95%)
Oct 14, 2008 3.650 4.150 3.800 3.800 15,550 +0.15(+4.11%)
Oct 13, 2008 3.650 3.650 3.400 3.650 13,157 +0.45(+14.06%)
Oct 10, 2008 3.200 3.600 3.000 3.200 33,043 +0.15(+4.92%)
Oct 09, 2008 3.050 3.600 3.050 3.050 44,780 -0.60(-16.44%)
Oct 08, 2008 3.650 3.650 3.450 3.650 16,110 +0.00(+0.00%)
Oct 07, 2008 3.950 3.850 3.650 3.650 61,692 -0.30(-7.59%)
Oct 06, 2008 3.950 4.000 3.750 3.950 32,550 -0.10(-2.47%)
Oct 03, 2008 4.050 4.200 4.050 4.050 3,275 +0.00(+0.00%)
Oct 02, 2008 4.050 4.250 4.050 4.050 10,612 -0.18(-4.26%)
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.