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 (%)
Oct 31, 2017 2.890 2.922 2.890 2.900 43,078 +0.01(+0.35%)
Oct 30, 2017 2.920 2.920 2.880 2.890 18,679 +0.00(+0.00%)
Oct 27, 2017 2.890 2.900 2.890 2.890 25,227 -0.03(-1.03%)
Oct 26, 2017 2.950 2.950 2.910 2.920 13,139 +0.02(+0.69%)
Oct 25, 2017 2.780 2.968 2.780 2.900 8,380 -0.01(-0.34%)
Oct 24, 2017 2.940 2.940 2.906 2.910 12,694 +0.01(+0.36%)
Oct 23, 2017 2.900 2.930 2.860 2.900 12,918 -0.04(-1.44%)
Oct 20, 2017 2.954 2.954 2.930 2.942 70,341 -0.06(-1.93%)
Oct 19, 2017 3.000 3.011 3.000 3.000 17,964 -0.02(-0.66%)
Oct 18, 2017 3.010 3.020 3.010 3.020 14,253 -0.03(-0.98%)
Oct 17, 2017 3.020 3.050 3.020 3.050 74,268 +0.03(+0.99%)
Oct 16, 2017 3.010 3.060 3.010 3.020 65,369 +0.05(+1.68%)
Oct 13, 2017 2.950 2.972 2.950 2.970 19,174 +0.05(+1.71%)
Oct 12, 2017 2.920 2.940 2.920 2.920 58,442 +0.03(+1.04%)
Oct 11, 2017 2.900 2.900 2.850 2.890 10,017 +0.09(+3.21%)
Oct 10, 2017 2.798 2.830 2.790 2.800 9,257 +0.00(+0.00%)
Oct 09, 2017 2.804 2.820 2.800 2.800 13,946 -0.01(-0.36%)
Oct 06, 2017 2.760 2.860 2.760 2.810 38,850 +0.03(+1.08%)
Oct 05, 2017 2.790 2.790 2.750 2.780 6,409 +0.02(+0.72%)
Oct 04, 2017 2.772 2.772 2.740 2.760 8,021 -0.02(-0.65%)
Oct 03, 2017 2.750 2.778 2.750 2.778 19,306 +0.03(+1.02%)
Oct 02, 2017 2.780 2.780 2.740 2.750 14,798 -0.05(-1.79%)
Sep 29, 2017 2.800 2.816 2.792 2.800 28,129 +0.04(+1.45%)
Sep 28, 2017 2.700 2.760 2.700 2.760 33,790 +0.10(+3.68%)
Sep 27, 2017 2.680 2.680 2.640 2.662 18,769 +0.01(+0.45%)
Sep 26, 2017 2.650 2.690 2.650 2.650 55,453 -0.03(-1.12%)
Sep 25, 2017 2.700 2.790 2.670 2.680 46,868 +0.00(+0.00%)
Sep 22, 2017 2.720 2.720 2.680 2.680 30,852 -0.09(-3.32%)
Sep 21, 2017 2.745 2.780 2.740 2.772 45,067 -0.10(-3.41%)
Sep 20, 2017 2.840 2.880 2.840 2.870 44,748 -0.02(-0.69%)
Sep 19, 2017 2.850 2.890 2.800 2.890 15,887 +0.01(+0.35%)
Sep 18, 2017 2.890 2.890 2.850 2.880 24,631 -0.00(-0.00%)
Sep 15, 2017 2.890 2.920 2.850 2.880 31,841 -0.02(-0.69%)
Sep 14, 2017 2.880 2.900 2.850 2.900 45,928 -0.12(-3.91%)
Sep 13, 2017 3.020 3.020 2.990 3.018 50,828 +0.02(+0.53%)
Sep 12, 2017 3.050 3.050 3.002 3.002 131,168 -0.04(-1.44%)
Sep 11, 2017 3.070 3.070 3.046 3.046 9,577 +0.03(+0.89%)
Sep 08, 2017 3.020 3.050 3.018 3.019 35,890 +0.01(+0.31%)
Sep 07, 2017 3.000 3.026 3.000 3.010 46,312 +0.01(+0.34%)
Sep 06, 2017 2.990 3.000 2.980 3.000 199,776 +0.14(+4.75%)
Sep 05, 2017 2.840 2.884 2.840 2.864 17,246 +0.02(+0.85%)
Sep 01, 2017 2.825 2.840 2.825 2.840 16,408 +0.00(+0.14%)
Aug 31, 2017 2.800 2.876 2.760 2.836 302,325 -0.07(-2.54%)
Aug 30, 2017 2.830 2.960 2.822 2.910 165,913 +0.00(+0.07%)
Aug 29, 2017 2.950 2.950 2.900 2.908 38,149 -0.05(-1.76%)
Aug 28, 2017 2.930 2.960 2.900 2.960 72,726 +0.04(+1.37%)
Aug 25, 2017 2.908 2.920 2.900 2.920 58,518 +0.01(+0.34%)
Aug 24, 2017 2.900 2.910 2.890 2.910 59,688 +0.03(+1.04%)
Aug 23, 2017 2.860 2.890 2.860 2.880 29,625 +0.06(+2.27%)
Aug 22, 2017 2.750 2.820 2.750 2.816 63,747 +0.09(+3.38%)
Aug 21, 2017 2.700 2.724 2.700 2.724 9,747 +0.03(+1.26%)
Aug 18, 2017 2.700 2.700 2.680 2.690 30,320 -0.05(-1.90%)
Aug 17, 2017 2.750 2.770 2.740 2.742 7,807 +0.04(+1.56%)
Aug 16, 2017 2.690 2.700 2.680 2.700 9,171 +0.01(+0.30%)
Aug 15, 2017 2.695 2.700 2.686 2.692 28,342 +0.07(+2.83%)
Aug 14, 2017 2.632 2.785 2.606 2.618 17,001 -0.12(-4.50%)
Aug 11, 2017 2.540 2.812 2.540 2.741 123,270 +0.20(+7.93%)
Aug 10, 2017 2.610 2.610 2.520 2.540 65,484 -0.05(-1.93%)
Aug 09, 2017 2.620 2.650 2.590 2.590 37,895 +0.03(+1.17%)
Aug 08, 2017 2.550 2.570 2.520 2.560 46,021 +0.09(+3.56%)
Aug 07, 2017 2.430 2.480 2.430 2.472 53,741 +0.16(+7.01%)
Aug 04, 2017 2.312 2.330 2.294 2.310 18,426 -0.02(-0.86%)
Aug 03, 2017 2.330 2.330 2.310 2.330 50,020 -0.01(-0.26%)
Aug 02, 2017 2.354 2.360 2.332 2.336 35,108 -0.06(-2.67%)
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.