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, 2010 5.150 5.230 5.150 5.200 12,971 +0.05(+0.97%)
Nov 29, 2010 5.130 5.200 5.130 5.150 25,450 +0.15(+3.00%)
Nov 26, 2010 5.100 5.100 5.000 5.000 3,600 -0.10(-1.96%)
Nov 24, 2010 5.100 5.100 5.100 5.100 5,100 +0.08(+1.59%)
Nov 23, 2010 5.100 5.140 5.020 5.020 22,180 -0.08(-1.57%)
Nov 22, 2010 5.170 5.170 5.040 5.100 11,200 +0.00(+0.00%)
Nov 19, 2010 5.030 5.130 5.030 5.100 15,036 -0.03(-0.58%)
Nov 18, 2010 5.050 5.140 5.050 5.130 12,460 +0.13(+2.60%)
Nov 17, 2010 5.000 5.050 5.000 5.000 5,550 -0.01(-0.20%)
Nov 16, 2010 5.110 5.110 5.010 5.010 13,094 -0.14(-2.72%)
Nov 15, 2010 5.150 5.170 5.150 5.150 3,611 +0.00(+0.00%)
Nov 12, 2010 5.190 5.190 5.120 5.150 11,050 -0.09(-1.72%)
Nov 11, 2010 5.220 5.240 5.160 5.240 5,928 +0.05(+0.96%)
Nov 10, 2010 5.170 5.230 5.110 5.190 19,175 -0.14(-2.63%)
Nov 09, 2010 5.260 5.330 5.250 5.330 21,250 +0.19(+3.70%)
Nov 08, 2010 5.150 5.150 5.130 5.140 15,695 -0.01(-0.19%)
Nov 05, 2010 5.130 5.150 5.130 5.150 21,650 +0.07(+1.38%)
Nov 04, 2010 5.050 5.080 5.050 5.080 16,270 +0.12(+2.42%)
Nov 03, 2010 4.960 5.000 4.940 4.960 1,950 +0.00(+0.00%)
Nov 02, 2010 4.980 5.000 4.960 4.960 22,550 -0.03(-0.60%)
Nov 01, 2010 4.990 5.000 4.990 4.990 2,000 +0.01(+0.20%)
Oct 29, 2010 5.040 5.040 4.980 4.980 2,450 -0.08(-1.58%)
Oct 28, 2010 5.070 5.070 4.980 5.060 5,349 +0.08(+1.61%)
Oct 27, 2010 5.030 5.030 4.980 4.980 3,050 -0.05(-0.99%)
Oct 25, 2010 5.030 5.070 5.030 5.030 12,800 -0.04(-0.79%)
Oct 22, 2010 5.030 5.080 5.030 5.070 8,950 +0.04(+0.80%)
Oct 21, 2010 5.070 5.070 5.000 5.030 7,500 -0.13(-2.52%)
Oct 20, 2010 5.090 5.180 5.090 5.160 18,051 +0.11(+2.18%)
Oct 19, 2010 5.050 5.050 4.950 5.050 34,150 -0.04(-0.79%)
Oct 18, 2010 5.060 5.090 5.020 5.090 16,800 -0.02(-0.39%)
Oct 15, 2010 5.040 5.110 5.020 5.110 7,965 +0.06(+1.19%)
Oct 14, 2010 5.080 5.080 4.980 5.050 10,184 +0.10(+2.02%)
Oct 13, 2010 4.880 4.950 4.880 4.950 4,400 -0.07(-1.39%)
Oct 12, 2010 5.030 5.030 4.920 5.020 16,050 -0.11(-2.14%)
Oct 11, 2010 5.050 5.130 5.050 5.130 10,414 +0.10(+1.99%)
Oct 08, 2010 5.110 5.110 5.010 5.030 8,400 -0.17(-3.27%)
Oct 07, 2010 5.150 5.200 5.150 5.200 4,543 +0.05(+0.97%)
Oct 06, 2010 5.050 5.150 5.050 5.150 12,850 +0.12(+2.39%)
Oct 05, 2010 4.920 5.030 4.920 5.030 743,875 +0.17(+3.50%)
Oct 04, 2010 4.920 4.920 4.860 4.860 7,445 -0.08(-1.62%)
Oct 01, 2010 4.890 4.950 4.890 4.940 14,950 +0.08(+1.65%)
Sep 30, 2010 4.900 4.950 4.850 4.860 25,746 -0.07(-1.42%)
Sep 29, 2010 4.840 4.930 4.840 4.930 6,300 +0.12(+2.49%)
Sep 28, 2010 4.870 4.870 4.730 4.810 25,528 -0.09(-1.84%)
Sep 27, 2010 4.760 4.900 4.760 4.900 16,721 +0.17(+3.59%)
Sep 24, 2010 4.710 4.750 4.700 4.730 8,834 -0.02(-0.42%)
Sep 23, 2010 4.770 4.770 4.750 4.750 3,200 -0.02(-0.42%)
Sep 22, 2010 4.770 4.770 4.750 4.770 4,900 +0.04(+0.85%)
Sep 21, 2010 4.730 4.820 4.730 4.730 16,292 -0.02(-0.42%)
Sep 20, 2010 4.790 4.790 4.750 4.750 17,400 +0.00(+0.00%)
Sep 17, 2010 4.750 4.790 4.750 4.750 22,710 -0.06(-1.25%)
Sep 15, 2010 4.820 4.820 4.800 4.810 11,088 -0.02(-0.41%)
Sep 14, 2010 4.800 4.830 4.790 4.830 15,088 +0.02(+0.42%)
Sep 13, 2010 4.750 4.810 4.750 4.810 23,465 +0.11(+2.34%)
Sep 10, 2010 4.710 4.710 4.610 4.700 3,278 +0.10(+2.17%)
Sep 09, 2010 4.650 4.650 4.580 4.600 14,950 -0.05(-1.08%)
Sep 08, 2010 4.600 4.650 4.600 4.650 13,875 -0.09(-1.90%)
Sep 07, 2010 4.650 4.750 4.650 4.740 20,973 +0.14(+3.04%)
Sep 03, 2010 4.560 4.600 4.560 4.600 13,962 -0.01(-0.22%)
Sep 02, 2010 4.600 4.610 4.560 4.610 18,316 -0.12(-2.54%)
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.