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 (%)
Sep 30, 2016 3.340 3.350 3.290 3.324 2,652 -0.07(-2.07%)
Sep 29, 2016 3.432 3.432 3.394 3.394 6,518 -0.01(-0.18%)
Sep 28, 2016 3.400 3.450 3.400 3.400 3,272 +0.13(+3.98%)
Sep 27, 2016 3.250 3.270 3.180 3.270 7,158 +0.09(+2.68%)
Sep 26, 2016 3.100 3.185 3.100 3.185 8,352 +0.03(+1.10%)
Sep 23, 2016 3.140 3.150 3.140 3.150 8,690 -0.02(-0.63%)
Sep 21, 2016 3.170 3.170 3.170 40 +0.06(+2.09%)
Sep 20, 2016 3.096 3.114 3.090 3.105 2,150 -0.02(-0.67%)
Sep 19, 2016 3.126 3.126 3.126 3.126 150 +0.05(+1.49%)
Sep 16, 2016 3.080 3.080 3.080 3.080 10,035 +0.13(+4.41%)
Sep 15, 2016 2.950 2.950 2.950 2.950 1,550 -0.09(-2.96%)
Sep 14, 2016 3.030 3.040 3.030 3.040 1,190 -0.06(-1.94%)
Sep 13, 2016 3.100 3.100 3.100 3.100 20,510 -0.09(-2.82%)
Sep 12, 2016 3.180 3.190 3.180 3.190 500 -0.09(-2.74%)
Sep 09, 2016 3.272 3.280 3.272 3.280 3,420 +0.00(+0.00%)
Sep 08, 2016 3.280 3.300 3.250 3.280 40,646 -0.02(-0.61%)
Sep 07, 2016 3.324 3.324 3.300 3.300 535 -0.02(-0.60%)
Sep 06, 2016 3.278 3.328 3.270 3.320 10,550 +0.10(+3.04%)
Sep 02, 2016 3.222 3.222 3.222 0 +0.08(+2.61%)
Sep 01, 2016 3.148 3.180 3.140 3.140 3,940 -0.04(-1.26%)
Aug 31, 2016 3.110 3.180 3.110 3.180 1,715 +0.10(+3.25%)
Aug 30, 2016 3.080 3.098 3.080 3.080 5,200 +0.06(+1.99%)
Aug 26, 2016 3.020 3.020 3.020 0 -0.03(-1.11%)
Aug 25, 2016 3.054 3.054 3.054 3.054 1,000 -0.03(-0.84%)
Aug 24, 2016 3.040 3.080 3.040 3.080 54,949 +0.06(+2.12%)
Aug 23, 2016 3.040 3.040 3.016 3.016 614 -0.02(-0.59%)
Aug 22, 2016 3.040 3.040 3.000 3.034 6,600 +0.04(+1.34%)
Aug 19, 2016 2.970 3.000 2.970 2.994 6,765 +0.05(+1.70%)
Aug 18, 2016 2.950 2.950 2.941 2.944 995 +0.04(+1.52%)
Aug 17, 2016 2.900 2.900 2.890 2.900 3,077 +0.03(+1.05%)
Aug 16, 2016 2.870 2.880 2.870 2.870 14,840 +0.01(+0.28%)
Aug 15, 2016 2.850 2.870 2.850 2.862 15,475 +0.16(+6.00%)
Aug 12, 2016 2.700 2.700 2.700 2.700 1,500 +0.07(+2.66%)
Aug 11, 2016 2.622 2.630 2.622 2.630 1,250 +0.04(+1.49%)
Aug 09, 2016 2.591 2.591 2.591 0 -0.01(-0.48%)
Aug 04, 2016 2.604 2.604 2.604 0 +0.09(+3.75%)
Aug 03, 2016 2.514 2.514 2.510 2.510 2,700 -0.03(-1.26%)
Aug 02, 2016 2.519 2.542 2.519 2.542 1,540 -0.03(-1.32%)
Aug 01, 2016 2.600 2.600 2.536 2.576 3,300 -0.04(-1.45%)
Jul 29, 2016 2.630 2.630 2.614 2.614 400 +0.03(+1.08%)
Jul 27, 2016 2.586 2.586 2.586 1 -0.20(-7.31%)
Jul 25, 2016 2.790 2.790 2.790 124 -0.05(-1.76%)
Jul 22, 2016 2.860 2.878 2.840 2.840 1,570 +0.01(+0.28%)
Jul 20, 2016 2.832 2.832 2.832 0 +0.02(+0.85%)
Jul 19, 2016 2.808 2.808 2.808 2.808 130 +0.01(+0.29%)
Jul 18, 2016 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
Jul 15, 2016 2.870 2.870 2.814 2.820 1,868 -0.06(-1.95%)
Jul 13, 2016 2.876 2.876 2.876 67 +0.03(+0.91%)
Jul 12, 2016 2.850 2.860 2.850 2.850 16,237 +0.04(+1.42%)
Jul 11, 2016 2.800 2.842 2.800 2.810 12,384 +0.10(+3.69%)
Jul 08, 2016 2.730 2.730 2.700 2.710 3,496 +0.01(+0.37%)
Jul 07, 2016 2.700 2.700 2.700 2.700 1,000 -0.08(-2.88%)
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.