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 (%)
Jul 31, 2017 2.200 2.290 2.200 2.290 45,250 +0.11(+5.27%)
Jul 28, 2017 2.188 2.200 2.090 2.175 93,452 -0.23(-9.66%)
Jul 27, 2017 2.395 2.430 2.361 2.408 10,292 -0.09(-3.68%)
Jul 26, 2017 2.540 2.560 2.440 2.500 32,387 +0.06(+2.46%)
Jul 25, 2017 2.510 2.510 2.400 2.440 8,146 -0.07(-2.79%)
Jul 24, 2017 2.500 2.550 2.500 2.510 47,902 +0.04(+1.61%)
Jul 21, 2017 2.460 2.500 2.460 2.470 18,145 +0.10(+4.23%)
Jul 20, 2017 2.360 2.370 2.330 2.370 43,727 +0.01(+0.34%)
Jul 19, 2017 2.350 2.362 2.330 2.362 50,945 -0.06(-2.40%)
Jul 18, 2017 2.440 2.490 2.400 2.420 100,161 +0.32(+15.24%)
Jul 17, 2017 2.060 2.120 2.040 2.100 115,597 +0.01(+0.48%)
Jul 14, 2017 2.090 2.090 2.060 2.090 50,210 -0.07(-3.24%)
Jul 13, 2017 2.140 2.160 2.140 2.160 27,262 -0.12(-5.26%)
Jul 12, 2017 2.240 2.288 2.240 2.280 18,980 +0.15(+7.04%)
Jul 11, 2017 2.210 2.230 2.130 2.130 50,655 -0.10(-4.48%)
Jul 10, 2017 2.260 2.260 2.220 2.230 29,500 -0.09(-3.71%)
Jul 07, 2017 2.290 2.320 2.290 2.316 31,069 +0.06(+2.75%)
Jul 06, 2017 2.280 2.280 2.240 2.254 9,263 -0.05(-2.17%)
Jul 05, 2017 2.310 2.316 2.295 2.304 12,136 -0.02(-0.82%)
Jul 03, 2017 2.350 2.350 2.300 2.323 75,012 -0.08(-3.37%)
Jun 30, 2017 2.400 2.450 2.400 2.404 38,490 -0.03(-1.07%)
Jun 29, 2017 2.499 2.499 2.404 2.430 98,677 -0.14(-5.45%)
Jun 28, 2017 2.590 2.590 2.514 2.570 47,255 -0.03(-1.15%)
Jun 27, 2017 2.631 2.640 2.600 2.600 48,576 -0.09(-3.35%)
Jun 26, 2017 2.680 2.700 2.660 2.690 37,000 +0.03(+1.13%)
Jun 23, 2017 2.790 2.790 2.630 2.660 116,771 -0.22(-7.64%)
Jun 22, 2017 2.920 2.920 2.870 2.880 111,189 -0.01(-0.35%)
Jun 21, 2017 2.920 2.920 2.880 2.890 102,849 -0.07(-2.36%)
Jun 20, 2017 2.940 2.990 2.940 2.960 48,179 -0.01(-0.34%)
Jun 19, 2017 2.945 2.970 2.940 2.970 150,863 +0.11(+3.85%)
Jun 16, 2017 2.850 2.917 2.850 2.860 79,884 +0.06(+2.14%)
Jun 15, 2017 2.820 2.860 2.800 2.800 35,964 +0.06(+2.19%)
Jun 14, 2017 2.868 2.870 2.710 2.740 350,785 -0.20(-6.80%)
Jun 13, 2017 2.980 3.000 2.930 2.940 164,137 -0.03(-1.01%)
Jun 12, 2017 2.960 3.000 2.924 2.970 256,049 +0.26(+9.59%)
Jun 09, 2017 2.700 2.790 2.700 2.710 440,720 +0.07(+2.65%)
Jun 08, 2017 2.580 2.650 2.580 2.640 132,391 +0.16(+6.45%)
Jun 07, 2017 2.440 2.480 2.440 2.480 37,686 +0.09(+3.77%)
Jun 06, 2017 2.390 2.410 2.380 2.390 70,988 +0.05(+2.14%)
Jun 05, 2017 2.340 2.340 2.316 2.340 24,323 +0.02(+0.69%)
Jun 02, 2017 2.300 2.340 2.300 2.324 15,266 +0.05(+2.38%)
Jun 01, 2017 2.260 2.270 2.220 2.270 33,757 +0.06(+2.71%)
May 31, 2017 2.300 2.300 2.164 2.210 57,012 -0.14(-5.88%)
May 30, 2017 2.350 2.370 2.320 2.348 105,745 +0.05(+1.98%)
May 26, 2017 2.320 2.322 2.300 2.302 91,446 +0.00(+0.10%)
May 25, 2017 2.290 2.340 2.290 2.300 40,758 +0.06(+2.68%)
May 24, 2017 2.220 2.270 2.220 2.240 82,140 +0.14(+6.67%)
May 23, 2017 2.100 2.120 2.100 2.100 12,255 +0.00(+0.00%)
May 22, 2017 2.040 2.120 2.040 2.100 122,042 -0.05(-2.33%)
May 19, 2017 2.070 2.150 2.070 2.150 42,613 +0.11(+5.39%)
May 18, 2017 2.040 2.040 2.000 2.040 54,779 -0.03(-1.26%)
May 17, 2017 2.010 2.070 2.010 2.066 11,238 -0.04(-1.71%)
May 16, 2017 2.110 2.110 2.030 2.102 167,821 -0.18(-8.05%)
May 15, 2017 2.280 2.300 2.278 2.286 33,117 +0.08(+3.44%)
May 12, 2017 2.260 2.260 2.200 2.210 8,235 -0.02(-0.90%)
May 11, 2017 2.250 2.250 2.220 2.230 81,660 -0.07(-3.04%)
May 10, 2017 2.310 2.350 2.250 2.300 111,200 +0.09(+4.07%)
May 09, 2017 2.203 2.240 2.190 2.210 87,725 +0.09(+4.15%)
May 08, 2017 2.170 2.170 2.120 2.122 37,300 -0.04(-1.76%)
May 05, 2017 2.200 2.200 2.150 2.160 66,537 +0.00(+0.00%)
May 04, 2017 2.155 2.190 2.120 2.160 42,298 +0.02(+0.93%)
May 03, 2017 2.130 2.200 2.120 2.140 66,834 +0.01(+0.47%)
May 02, 2017 2.130 2.150 2.130 2.130 110,631 +0.05(+2.40%)
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.