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 (%)
Nov 30, 2007 8.100 8.200 8.000 8.200 4,325 +0.10(+1.23%)
Nov 29, 2007 7.950 8.200 8.050 8.100 5,400 +0.15(+1.89%)
Nov 28, 2007 7.950 7.950 7.650 7.950 17,316 -0.15(-1.85%)
Nov 27, 2007 8.100 8.100 7.850 8.100 19,550 +0.40(+5.19%)
Nov 26, 2007 7.700 7.900 7.700 7.700 15,732 -0.05(-0.65%)
Nov 23, 2007 7.800 7.900 7.700 7.750 6,126 -0.05(-0.64%)
Nov 21, 2007 7.850 7.800 7.650 7.800 3,210 -0.05(-0.64%)
Nov 20, 2007 7.850 8.050 7.750 7.850 26,280 +0.15(+1.95%)
Nov 19, 2007 7.700 7.850 7.600 7.700 9,160 -0.10(-1.28%)
Nov 16, 2007 7.800 7.850 7.650 7.800 7,175 +0.10(+1.30%)
Nov 15, 2007 7.700 8.050 7.700 7.700 11,700 -0.30(-3.75%)
Nov 14, 2007 8.000 8.100 7.950 8.000 4,800 +0.00(+0.00%)
Nov 13, 2007 7.750 8.000 7.700 8.000 11,595 +0.25(+3.23%)
Nov 12, 2007 7.750 8.000 7.750 7.750 22,150 +0.15(+1.97%)
Nov 09, 2007 7.600 7.900 7.600 7.600 14,105 -0.10(-1.30%)
Nov 08, 2007 7.700 7.700 7.450 7.700 44,400 +0.10(+1.32%)
Nov 07, 2007 7.600 7.850 7.600 7.600 58,820 -0.45(-5.59%)
Nov 06, 2007 8.050 8.050 7.900 8.050 14,850 +0.05(+0.63%)
Nov 05, 2007 8.100 8.050 7.850 8.000 38,125 -0.10(-1.23%)
Nov 02, 2007 8.100 8.300 8.100 8.100 28,050 -0.10(-1.22%)
Nov 01, 2007 8.200 8.300 8.150 8.200 33,467 -0.35(-4.09%)
Oct 31, 2007 8.500 8.550 8.300 8.550 31,100 +0.05(+0.59%)
Oct 30, 2007 9.200 8.500 8.300 8.500 43,539 -0.70(-7.61%)
Oct 29, 2007 8.500 9.200 8.650 9.200 61,950 +0.70(+8.24%)
Oct 26, 2007 8.500 8.550 8.400 8.500 25,656 -0.05(-0.58%)
Oct 25, 2007 8.550 8.550 8.400 8.550 15,084 +0.05(+0.59%)
Oct 24, 2007 8.550 8.500 8.300 8.500 53,341 -0.05(-0.58%)
Oct 23, 2007 8.550 8.650 8.450 8.550 11,800 -0.10(-1.16%)
Oct 19, 2007 8.650 8.700 8.450 8.650 15,979 -0.20(-2.26%)
Oct 18, 2007 8.850 8.900 8.700 8.850 12,476 +0.20(+2.31%)
Oct 17, 2007 8.650 8.800 8.650 8.650 5,725 -0.10(-1.14%)
Oct 16, 2007 8.750 8.750 8.600 8.750 19,414 +0.00(+0.00%)
Oct 15, 2007 8.750 8.900 8.750 8.750 22,570 -0.25(-2.78%)
Oct 12, 2007 9.000 9.100 8.900 9.000 12,450 -0.20(-2.17%)
Oct 11, 2007 9.200 9.200 9.050 9.200 21,836 +0.00(+0.00%)
Oct 10, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 09, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 08, 2007 9.250 9.200 9.000 9.200 8,600 -0.05(-0.54%)
Oct 05, 2007 9.250 9.300 9.250 9.250 10,100 -0.05(-0.54%)
Oct 04, 2007 9.350 9.300 9.100 9.300 6,779 -0.05(-0.53%)
Oct 03, 2007 9.350 9.450 9.250 9.350 14,387 +0.10(+1.08%)
Oct 02, 2007 9.250 9.350 9.100 9.250 5,600 -0.10(-1.07%)
Oct 01, 2007 9.350 9.350 9.000 9.350 30,495 +0.00(+0.00%)
Sep 28, 2007 9.350 9.400 9.200 9.350 16,980 +0.10(+1.08%)
Sep 27, 2007 8.900 9.250 9.050 9.250 24,400 +0.35(+3.93%)
Sep 26, 2007 8.650 8.900 8.800 8.900 12,000 +0.25(+2.89%)
Sep 25, 2007 8.650 8.700 8.600 8.650 38,710 +0.00(+0.00%)
Sep 24, 2007 8.650 8.650 8.400 8.650 31,500 +0.10(+1.17%)
Sep 21, 2007 8.650 8.550 8.440 8.550 8,490 -0.10(-1.16%)
Sep 20, 2007 8.650 8.750 8.600 8.650 11,100 -0.05(-0.57%)
Sep 19, 2007 8.700 8.700 8.450 8.700 10,225 +0.25(+2.96%)
Sep 18, 2007 8.350 8.450 8.000 8.450 25,340 +0.10(+1.20%)
Sep 17, 2007 8.350 8.350 8.250 8.350 31,762 +0.05(+0.60%)
Sep 14, 2007 8.300 8.350 8.200 8.300 28,075 -0.15(-1.78%)
Sep 13, 2007 8.450 8.450 8.250 8.450 26,050 -0.30(-3.43%)
Sep 12, 2007 8.750 8.850 8.700 8.750 77,370 +0.00(+0.00%)
Sep 11, 2007 8.750 8.850 8.700 8.750 19,200 -0.10(-1.13%)
Sep 10, 2007 8.850 8.850 8.700 8.850 14,115 +0.00(+0.00%)
Sep 07, 2007 8.850 8.950 8.800 8.850 6,100 -0.20(-2.21%)
Sep 06, 2007 9.050 9.050 8.850 9.050 5,400 +0.00(+0.00%)
Sep 05, 2007 9.050 9.050 8.900 9.050 19,574 +0.00(+0.00%)
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.