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 (%)
Feb 27, 2015 4.130 4.136 4.130 4.136 1,787 -0.01(-0.34%)
Feb 26, 2015 4.130 4.160 4.130 4.150 2,249 -0.02(-0.48%)
Feb 25, 2015 4.130 4.170 4.130 4.170 375 -0.03(-0.76%)
Feb 24, 2015 4.200 4.220 4.170 4.202 180,000 +0.08(+1.99%)
Feb 23, 2015 4.150 4.150 4.120 4.120 17,350 +0.01(+0.24%)
Feb 20, 2015 4.110 4.110 4.110 4.110 108,012 +0.01(+0.24%)
Feb 19, 2015 4.100 4.100 4.080 4.100 12,750 +0.00(+0.00%)
Feb 18, 2015 4.050 4.100 4.050 4.100 13,515 +0.10(+2.50%)
Feb 17, 2015 4.000 4.008 4.000 4.000 2,950 -0.05(-1.23%)
Feb 13, 2015 4.050 4.050 4.050 0 -0.04(-0.98%)
Feb 12, 2015 4.086 4.090 4.086 4.090 6,991 +0.03(+0.74%)
Feb 11, 2015 4.058 4.070 4.058 4.060 4,830 -0.03(-0.73%)
Feb 10, 2015 4.050 4.090 4.050 4.090 2,357 +0.06(+1.49%)
Feb 09, 2015 4.040 4.040 3.990 4.030 11,950 -0.02(-0.49%)
Feb 06, 2015 4.050 4.050 4.050 4.050 1,721 -0.05(-1.22%)
Feb 05, 2015 4.060 4.110 4.060 4.100 2,649 +0.02(+0.59%)
Feb 04, 2015 4.060 4.076 4.060 4.076 4,550 +0.10(+2.41%)
Feb 03, 2015 3.960 3.990 3.960 3.980 2,800 -0.01(-0.25%)
Feb 02, 2015 3.970 3.990 3.970 3.990 3,127 -0.04(-0.99%)
Jan 30, 2015 3.980 4.030 3.980 4.030 5,845 +0.05(+1.26%)
Jan 29, 2015 3.962 3.980 3.960 3.980 6,965 -0.02(-0.50%)
Jan 28, 2015 4.000 4.000 3.990 4.000 5,688 -0.01(-0.25%)
Jan 27, 2015 4.010 4.020 4.010 4.010 5,300 -0.06(-1.47%)
Jan 26, 2015 4.064 4.070 4.064 4.070 1,101 +0.05(+1.24%)
Jan 23, 2015 4.030 4.030 4.020 4.020 2,037 -0.03(-0.64%)
Jan 22, 2015 4.025 4.046 3.950 4.046 13,345 +0.06(+1.40%)
Jan 21, 2015 3.980 4.029 3.954 3.990 16,021 -0.04(-0.99%)
Jan 20, 2015 4.030 4.030 4.030 4.030 7,756 -0.05(-1.23%)
Jan 16, 2015 4.080 4.080 4.080 0 +0.01(+0.25%)
Jan 15, 2015 4.070 4.070 4.070 4.070 5,503 +0.02(+0.49%)
Jan 14, 2015 4.010 4.050 4.010 4.050 4,445 +0.05(+1.25%)
Jan 13, 2015 4.000 0 -0.11(-2.68%)
Jan 12, 2015 4.070 4.110 4.070 4.110 4,514 +0.04(+1.08%)
Jan 09, 2015 4.082 4.082 4.066 4.066 3,182 -0.11(-2.63%)
Jan 08, 2015 4.176 4.176 4.176 4.176 500 +0.03(+0.62%)
Jan 07, 2015 4.150 4.150 4.150 4.150 1,052 -0.01(-0.24%)
Jan 06, 2015 4.216 4.216 4.160 4.160 2,892 -0.10(-2.35%)
Jan 05, 2015 4.240 4.260 4.240 4.260 3,953 +0.00(+0.00%)
Jan 02, 2015 4.250 4.260 4.210 4.260 450 +0.06(+1.38%)
Dec 31, 2014 4.202 4.202 4.202 0 -0.03(-0.66%)
Dec 30, 2014 4.232 4.232 4.230 4.230 6,934 -0.04(-0.94%)
Dec 29, 2014 4.270 4.270 4.270 4.270 3,003 -0.05(-1.16%)
Dec 26, 2014 4.326 4.326 4.320 4.320 351 +0.05(+1.17%)
Dec 24, 2014 4.270 4.270 4.270 0 +0.06(+1.43%)
Dec 23, 2014 4.220 4.220 4.210 4.210 4,099 -0.05(-1.17%)
Dec 22, 2014 4.210 4.260 4.210 4.260 3,000 +0.04(+0.95%)
Dec 19, 2014 4.254 4.254 4.210 4.220 2,988 -0.03(-0.71%)
Dec 18, 2014 4.240 4.250 4.210 4.250 3,593 +0.02(+0.47%)
Dec 17, 2014 4.210 4.230 4.210 4.230 11,454 +0.01(+0.28%)
Dec 16, 2014 4.218 4.218 4.218 4.218 1,000 -0.03(-0.75%)
Dec 15, 2014 4.250 4.250 4.250 4.250 2,400 -0.09(-2.07%)
Dec 12, 2014 4.340 4.340 4.340 4.340 100 +0.07(+1.64%)
Dec 11, 2014 4.264 4.320 4.240 4.270 51,075 -0.05(-1.16%)
Dec 10, 2014 4.410 4.410 4.310 4.320 2,299 +0.00(+0.00%)
Dec 09, 2014 4.360 4.360 4.320 4.320 4,104 -0.10(-2.31%)
Dec 08, 2014 4.430 4.430 4.390 4.422 3,800 -0.03(-0.63%)
Dec 05, 2014 4.470 4.484 4.450 4.450 5,100 -0.02(-0.54%)
Dec 03, 2014 4.474 4.474 4.474 43 -0.08(-1.67%)
Dec 02, 2014 4.510 4.560 4.510 4.550 24,354 +0.11(+2.48%)
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.