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 (%)
Apr 30, 2013 5.460 5.460 5.460 5.460 2,000 -0.06(-1.09%)
Apr 29, 2013 5.580 5.580 5.400 5.520 9,350 +0.12(+2.22%)
Apr 26, 2013 5.480 5.480 5.400 5.400 7,900 -0.08(-1.46%)
Apr 25, 2013 5.440 5.540 5.440 5.480 12,350 +0.08(+1.48%)
Apr 24, 2013 5.400 5.400 5.370 5.400 8,391 +0.03(+0.56%)
Apr 23, 2013 5.360 5.370 5.260 5.370 12,550 +0.02(+0.37%)
Apr 22, 2013 5.420 5.420 5.350 5.350 4,100 -0.05(-0.93%)
Apr 19, 2013 5.281 5.450 5.281 5.400 10,412 -0.05(-0.92%)
Apr 18, 2013 5.550 5.550 5.450 5.450 7,475 -0.16(-2.85%)
Apr 17, 2013 5.600 5.700 5.600 5.610 18,066 +0.11(+2.00%)
Apr 16, 2013 5.490 5.500 5.390 5.500 5,091 +0.13(+2.42%)
Apr 15, 2013 5.430 5.430 5.370 5.370 11,100 -0.11(-2.01%)
Apr 12, 2013 5.381 5.480 5.380 5.480 6,967 +0.12(+2.28%)
Apr 11, 2013 5.330 5.430 5.330 5.358 19,570 +0.11(+2.06%)
Apr 10, 2013 5.150 5.370 5.150 5.250 21,840 +0.04(+0.77%)
Apr 09, 2013 5.170 5.210 5.150 5.210 3,687 +0.16(+3.17%)
Apr 08, 2013 5.040 5.050 4.940 5.050 1,334 -0.04(-0.79%)
Apr 05, 2013 5.010 5.090 5.010 5.090 5,746 -0.01(-0.20%)
Apr 04, 2013 4.890 5.100 4.890 5.100 43,635 +0.16(+3.24%)
Apr 03, 2013 4.940 4.948 4.940 4.940 15,214 +0.13(+2.70%)
Apr 02, 2013 4.920 4.920 4.810 4.810 5,035 +0.01(+0.21%)
Apr 01, 2013 4.860 4.860 4.788 4.800 10,082 -0.25(-4.95%)
Mar 28, 2013 5.020 5.060 5.018 5.050 5,993 +0.05(+1.00%)
Mar 27, 2013 4.990 5.000 4.960 5.000 7,742 +0.06(+1.21%)
Mar 26, 2013 4.940 4.940 4.940 4.940 577 -0.03(-0.60%)
Mar 25, 2013 4.970 5.020 4.970 4.970 3,477 -0.06(-1.19%)
Mar 22, 2013 5.030 5.030 5.030 5.030 400 +0.00(+0.00%)
Mar 21, 2013 5.050 5.050 4.950 5.030 3,300 -0.03(-0.59%)
Mar 20, 2013 4.960 5.060 4.960 5.060 7,290 +0.04(+0.80%)
Mar 19, 2013 4.995 5.020 4.968 5.020 7,619 +0.09(+1.86%)
Mar 18, 2013 4.840 4.928 4.840 4.928 4,580 -0.02(-0.43%)
Mar 15, 2013 5.000 5.000 4.950 4.950 5,647 -0.02(-0.40%)
Mar 14, 2013 4.870 4.970 4.870 4.970 10,960 +0.14(+2.81%)
Mar 13, 2013 4.850 4.850 4.834 4.834 11,487 -0.01(-0.12%)
Mar 12, 2013 4.930 4.930 4.830 4.840 14,998 -0.08(-1.71%)
Mar 11, 2013 4.910 5.000 4.910 4.924 15,197 +0.22(+4.77%)
Mar 08, 2013 4.640 4.700 4.640 4.700 5,244 +0.08(+1.73%)
Mar 07, 2013 4.640 4.700 4.600 4.620 3,500 -0.15(-3.14%)
Mar 06, 2013 4.640 4.800 4.640 4.770 15,540 +0.09(+1.92%)
Mar 05, 2013 4.650 4.680 4.600 4.680 5,550 +0.12(+2.63%)
Mar 04, 2013 4.550 4.650 4.550 4.560 3,954 +0.03(+0.66%)
Mar 01, 2013 4.530 4.600 4.530 4.530 1,615 -0.04(-0.88%)
Feb 28, 2013 4.570 4.630 4.570 4.570 9,663 +0.08(+1.78%)
Feb 27, 2013 4.490 4.490 4.490 4.490 2,050 -0.04(-0.88%)
Feb 26, 2013 4.530 4.530 4.480 4.530 3,100 +0.10(+2.26%)
Feb 25, 2013 4.500 4.524 4.430 4.430 37,638 +0.07(+1.61%)
Feb 22, 2013 4.392 4.392 4.360 4.360 6,550 -0.01(-0.23%)
Feb 21, 2013 4.450 4.450 4.370 4.370 3,775 -0.06(-1.35%)
Feb 20, 2013 4.500 4.500 4.430 4.430 4,367 -0.02(-0.45%)
Feb 19, 2013 4.360 4.450 4.360 4.450 6,785 +0.10(+2.30%)
Feb 15, 2013 4.340 4.350 4.250 4.350 2,337 -0.09(-2.07%)
Feb 14, 2013 4.420 4.442 4.420 4.442 300 +0.02(+0.50%)
Feb 13, 2013 4.430 4.430 4.380 4.420 15,482 -0.08(-1.78%)
Feb 12, 2013 4.540 4.540 4.500 4.500 4,200 +0.00(+0.00%)
Feb 11, 2013 4.450 4.510 4.450 4.500 13,200 +0.10(+2.27%)
Feb 08, 2013 4.400 4.400 4.400 4.400 117 +0.01(+0.18%)
Feb 07, 2013 4.390 4.450 4.360 4.392 9,430 +0.04(+0.97%)
Feb 06, 2013 4.380 4.380 4.350 4.350 6,700 +0.00(+0.00%)
Feb 04, 2013 4.300 4.350 4.280 4.350 10,500 +0.02(+0.46%)
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.