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 30, 2011 4.040 4.070 4.030 4.050 8,325 +0.03(+0.75%)
Dec 29, 2011 4.050 4.050 3.980 4.020 10,392 +0.02(+0.50%)
Dec 28, 2011 4.000 4.020 4.000 4.000 9,100 -0.08(-1.96%)
Dec 27, 2011 4.100 4.100 4.030 4.080 8,675 +0.08(+2.00%)
Dec 23, 2011 3.950 4.050 3.950 4.000 14,867 +0.00(+0.00%)
Dec 21, 2011 4.000 4.003 3.960 4.000 26,280 -0.04(-0.87%)
Dec 20, 2011 4.000 4.035 4.000 4.035 1,325 +0.06(+1.38%)
Dec 19, 2011 4.000 4.080 3.980 3.980 12,339 -0.16(-3.86%)
Dec 16, 2011 4.200 4.200 4.140 4.140 8,065 -0.14(-3.27%)
Dec 15, 2011 4.250 4.280 4.250 4.280 6,229 -0.04(-0.93%)
Dec 14, 2011 4.320 4.320 4.280 4.320 6,450 -0.06(-1.37%)
Dec 13, 2011 4.400 4.450 4.370 4.380 11,100 +0.03(+0.69%)
Dec 12, 2011 4.380 4.400 4.350 4.350 26,825 -0.05(-1.14%)
Dec 09, 2011 4.290 4.400 4.290 4.400 13,200 +0.16(+3.77%)
Dec 08, 2011 4.360 4.360 4.240 4.240 51,874 -0.13(-2.97%)
Dec 07, 2011 4.360 4.370 4.360 4.370 8,679 +0.04(+0.92%)
Dec 06, 2011 4.320 4.330 4.320 4.330 3,321 -0.23(-5.04%)
Dec 05, 2011 4.450 4.560 4.450 4.560 800 +0.03(+0.66%)
Dec 02, 2011 4.480 4.540 4.450 4.530 5,309 +0.03(+0.67%)
Dec 01, 2011 4.500 4.500 4.500 4.500 6,400 -0.07(-1.53%)
Nov 30, 2011 4.470 4.570 4.470 4.570 28,131 +0.11(+2.47%)
Nov 29, 2011 4.460 4.490 4.460 4.460 15,833 +0.10(+2.29%)
Nov 28, 2011 4.350 4.490 4.350 4.360 18,800 +0.19(+4.56%)
Nov 25, 2011 4.170 4.170 4.170 4.170 4,000 +0.07(+1.71%)
Nov 23, 2011 4.250 4.250 4.100 4.100 5,726 -0.08(-1.91%)
Nov 22, 2011 4.200 4.220 4.180 4.180 3,375 +0.18(+4.50%)
Nov 21, 2011 4.000 4.100 3.970 4.000 6,959 -0.11(-2.68%)
Nov 18, 2011 4.110 4.110 4.110 4.110 300 +0.02(+0.49%)
Nov 17, 2011 4.090 4.090 4.090 4.090 3,000 +0.11(+2.76%)
Nov 16, 2011 4.050 4.100 3.980 3.980 16,950 -0.07(-1.73%)
Nov 15, 2011 4.040 4.050 4.040 4.050 1,770 -0.05(-1.22%)
Nov 14, 2011 4.130 4.160 4.100 4.100 15,275 -0.06(-1.44%)
Nov 11, 2011 4.120 4.190 4.120 4.160 7,173 +0.03(+0.73%)
Nov 10, 2011 4.120 4.130 4.120 4.130 1,150 -0.16(-3.73%)
Nov 09, 2011 4.340 4.400 4.270 4.290 9,290 -0.21(-4.67%)
Nov 08, 2011 4.440 4.500 4.440 4.500 26,211 -0.04(-0.88%)
Nov 07, 2011 4.460 4.540 4.460 4.540 19,500 -0.06(-1.30%)
Nov 04, 2011 4.530 4.660 4.490 4.600 10,641 +0.10(+2.22%)
Nov 03, 2011 4.470 4.520 4.450 4.500 46,560 +0.07(+1.58%)
Nov 02, 2011 4.520 4.520 4.430 4.430 2,200 +0.03(+0.68%)
Nov 01, 2011 4.400 4.500 4.400 4.400 5,700 -0.09(-2.00%)
Oct 31, 2011 4.520 4.520 4.380 4.490 15,560 -0.34(-7.04%)
Oct 28, 2011 4.740 4.830 4.740 4.830 2,034 +0.00(+0.00%)
Oct 27, 2011 4.710 4.830 4.710 4.830 16,806 +0.26(+5.69%)
Oct 26, 2011 4.580 4.615 4.570 4.570 7,437 +0.08(+1.78%)
Oct 25, 2011 4.510 4.510 4.490 4.490 17,000 -0.02(-0.44%)
Oct 24, 2011 4.490 4.540 4.490 4.510 16,350 -0.04(-0.88%)
Oct 21, 2011 4.420 4.550 4.420 4.550 10,400 +0.25(+5.81%)
Oct 20, 2011 4.250 4.300 4.250 4.300 3,920 +0.03(+0.70%)
Oct 19, 2011 4.320 4.320 4.270 4.270 4,000 -0.21(-4.69%)
Oct 18, 2011 4.400 4.500 4.400 4.480 13,800 -0.02(-0.44%)
Oct 17, 2011 4.490 4.500 4.480 4.500 17,900 +0.01(+0.22%)
Oct 14, 2011 4.390 4.490 4.390 4.490 2,250 +0.10(+2.28%)
Oct 13, 2011 4.370 4.400 4.370 4.390 5,097 +0.04(+0.92%)
Oct 12, 2011 4.270 4.350 4.270 4.350 14,878 +0.08(+1.87%)
Oct 11, 2011 4.260 4.270 4.260 4.270 2,500 +0.06(+1.43%)
Oct 10, 2011 4.200 4.210 4.200 4.210 9,544 +0.02(+0.48%)
Oct 07, 2011 4.120 4.190 4.120 4.190 2,600 +0.22(+5.54%)
Oct 06, 2011 3.900 3.970 3.900 3.970 1,276 +0.03(+0.76%)
Oct 05, 2011 3.880 3.940 3.880 3.940 10,200 -0.02(-0.51%)
Oct 04, 2011 3.890 3.960 3.880 3.960 21,425 +0.06(+1.54%)
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.