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 (%)
Mar 29, 2019 31.70 31.70 31.69 31.69 800 -0.13(-0.41%)
Mar 28, 2019 31.82 31.82 31.82 53 +0.00(+0.00%)
Mar 27, 2019 31.82 31.82 31.82 8,301 +0.00(+0.00%)
Mar 26, 2019 31.82 31.91 31.82 31.82 1,457 -0.29(-0.90%)
Mar 25, 2019 32.11 32.11 32.11 2,910 +0.00(+0.00%)
Mar 22, 2019 32.11 32.11 32.11 1 +0.00(+0.00%)
Mar 21, 2019 32.11 32.11 32.11 20 +0.00(+0.00%)
Mar 20, 2019 32.11 32.11 32.11 15 +0.00(+0.00%)
Mar 19, 2019 32.11 32.11 32.11 50 +0.00(+0.00%)
Mar 18, 2019 32.11 32.11 32.11 32.11 695 +0.17(+0.53%)
Mar 14, 2019 31.94 31.94 31.94 0 -0.55(-1.69%)
Mar 13, 2019 32.33 32.49 32.33 32.49 813 +1.19(+3.80%)
Mar 12, 2019 31.30 31.30 31.30 39 +0.00(+0.00%)
Mar 11, 2019 31.30 31.30 31.30 135 +0.00(+0.00%)
Mar 07, 2019 31.30 31.30 31.30 0 +0.39(+1.26%)
Mar 06, 2019 30.83 30.91 30.83 30.91 485 -0.76(-2.40%)
Mar 04, 2019 31.67 31.67 31.67 0 +0.00(+0.00%)
Mar 01, 2019 31.67 31.67 31.67 79 +0.00(+0.00%)
Feb 27, 2019 31.67 31.67 31.67 0 -0.33(-1.03%)
Feb 26, 2019 31.92 32.00 31.92 32.00 454 +0.40(+1.27%)
Feb 25, 2019 31.60 31.60 31.60 10 +0.00(+0.00%)
Feb 22, 2019 31.54 31.60 31.54 31.60 600 +0.03(+0.10%)
Feb 21, 2019 31.56 31.64 31.56 31.57 4,863 +0.57(+1.84%)
Feb 20, 2019 31.00 31.00 31.00 31.00 252 +0.29(+0.94%)
Feb 19, 2019 30.99 30.99 30.71 30.71 1,512 +1.39(+4.74%)
Feb 15, 2019 29.32 29.32 29.32 36 +0.00(+0.00%)
Feb 14, 2019 29.32 29.32 29.32 50 +0.00(+0.00%)
Feb 13, 2019 28.82 28.82 29.32 17,386 +0.50(+1.74%)
Feb 12, 2019 28.81 28.82 28.81 28.82 2,212 -0.33(-1.13%)
Feb 11, 2019 30.33 30.33 29.15 29.15 1,400 -1.68(-5.45%)
Feb 08, 2019 30.76 31.03 30.76 30.83 1,500 -0.45(-1.44%)
Feb 07, 2019 31.28 31.28 31.28 31.28 3,535 -0.22(-0.70%)
Feb 06, 2019 31.50 31.50 31.50 31.50 2,225 -0.04(-0.13%)
Feb 05, 2019 31.54 31.54 31.54 31.54 520 +0.04(+0.13%)
Feb 01, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Jan 31, 2019 31.50 31.50 31.50 31.50 207 +0.45(+1.45%)
Jan 30, 2019 31.05 31.05 31.05 31.05 121 +0.06(+0.19%)
Jan 29, 2019 30.99 30.99 30.99 30.99 166 +0.27(+0.88%)
Jan 28, 2019 30.72 30.72 30.72 30.72 959 +0.47(+1.55%)
Jan 25, 2019 30.25 30.25 30.25 5 +0.00(+0.00%)
Jan 24, 2019 30.25 30.25 30.25 30.25 229 -0.07(-0.23%)
Jan 23, 2019 30.32 30.32 30.32 60 +0.00(+0.00%)
Jan 22, 2019 30.32 30.32 30.32 30.32 214 +0.41(+1.37%)
Jan 18, 2019 30.10 30.10 29.91 29.91 4,300 -0.37(-1.22%)
Jan 16, 2019 30.28 30.28 30.28 0 -0.73(-2.35%)
Jan 15, 2019 30.80 31.01 30.80 31.01 1,613 +0.79(+2.61%)
Jan 11, 2019 30.22 30.22 30.22 0 +0.17(+0.57%)
Jan 10, 2019 30.05 30.05 30.05 30.05 1,001 +0.14(+0.47%)
Jan 09, 2019 29.91 29.91 29.91 10,319 +0.00(+0.00%)
Jan 08, 2019 29.70 29.91 29.70 29.91 440 +1.51(+5.32%)
Jan 04, 2019 28.40 28.40 28.40 0 +0.40(+1.43%)
Jan 02, 2019 28.00 28.00 28.00 0 -0.01(-0.04%)
Dec 31, 2018 28.01 28.01 28.01 28.01 100 +1.56(+5.90%)
Dec 28, 2018 26.45 26.45 26.45 156 +0.00(+0.00%)
Dec 27, 2018 26.45 26.45 26.45 3,429 +0.00(+0.00%)
Dec 26, 2018 26.45 26.45 26.45 26.45 3,002 -0.90(-3.29%)
Dec 24, 2018 27.35 27.40 27.35 27.35 500 +0.18(+0.66%)
Dec 21, 2018 27.35 27.35 27.17 27.17 2,400 -0.98(-3.49%)
Dec 20, 2018 28.13 28.32 28.13 28.15 627 +0.05(+0.19%)
Dec 19, 2018 28.31 28.49 28.10 28.10 1,424 -1.23(-4.19%)
Dec 18, 2018 29.25 29.58 29.25 29.33 1,471 -0.32(-1.08%)
Dec 17, 2018 29.65 29.65 29.65 29.65 500 -0.03(-0.09%)
Dec 14, 2018 29.68 29.68 29.68 29.68 100 -0.62(-2.05%)
Dec 13, 2018 30.22 30.30 30.21 30.30 700 +0.15(+0.50%)
Dec 12, 2018 30.42 30.42 30.15 30.15 1,888 -0.58(-1.89%)
Dec 11, 2018 30.73 30.73 30.73 30.73 172 -0.25(-0.81%)
Dec 10, 2018 30.98 30.98 30.98 30.98 155 -0.02(-0.06%)
Dec 07, 2018 31.00 31.00 31.00 175 +0.00(+0.00%)
Dec 06, 2018 30.79 31.00 30.79 31.00 1,126 -0.08(-0.27%)
Dec 04, 2018 31.62 31.62 31.08 31.08 1,400 -1.55(-4.74%)
Dec 03, 2018 32.63 32.63 32.63 1 +0.00(+0.00%)
Nov 30, 2018 32.63 32.63 32.63 0 +0.00(+0.00%)
Nov 29, 2018 32.85 32.85 32.63 32.63 12,832 +0.20(+0.62%)
Nov 28, 2018 32.42 32.43 32.42 32.43 400 +0.42(+1.31%)
Nov 27, 2018 32.01 32.01 32.01 32.01 412 +0.37(+1.17%)
Nov 26, 2018 31.64 31.64 31.64 31.64 150 -2.91(-8.42%)
Nov 23, 2018 34.55 34.55 34.55 1 +0.00(+0.00%)
Nov 20, 2018 34.55 34.55 34.55 0 +0.08(+0.23%)
Nov 19, 2018 34.47 34.47 34.47 177 +0.00(+0.00%)
Nov 16, 2018 34.47 34.47 34.47 34.47 100 -0.12(-0.35%)
Nov 15, 2018 34.59 34.59 34.59 34.59 1,021 +0.90(+2.67%)
Nov 14, 2018 33.82 33.82 33.46 33.69 5,760 +0.31(+0.93%)
Nov 13, 2018 32.75 33.38 32.75 33.38 2,734 +1.75(+5.53%)
Nov 12, 2018 31.73 31.95 31.63 31.63 2,146 -0.33(-1.03%)
Nov 09, 2018 32.46 32.46 31.96 31.96 400 -0.79(-2.41%)
Nov 08, 2018 32.65 32.99 32.63 32.75 21,605 +3.05(+10.27%)
Nov 07, 2018 29.68 29.70 29.68 29.70 2,079 +0.50(+1.71%)
Nov 06, 2018 29.29 29.29 29.20 29.20 371 -0.19(-0.65%)
Nov 02, 2018 29.39 29.39 29.39 0 -0.39(-1.31%)
Nov 01, 2018 29.78 29.78 29.78 87 +0.00(+0.00%)
Oct 31, 2018 29.20 29.78 29.20 29.78 569 +1.30(+4.57%)
Oct 29, 2018 28.48 28.48 28.48 0 -0.05(-0.18%)
Oct 26, 2018 28.68 28.68 28.53 28.53 400 -0.31(-1.07%)
Oct 25, 2018 28.84 28.84 28.84 21 +0.00(+0.00%)
Oct 24, 2018 28.84 28.84 28.84 28.84 374 -0.72(-2.44%)
Oct 23, 2018 29.56 29.56 29.56 148 +0.00(+0.00%)
Oct 22, 2018 29.56 29.56 29.56 45 +0.00(+0.00%)
Oct 19, 2018 29.54 29.56 29.54 29.56 9,300 +0.25(+0.87%)
Oct 18, 2018 29.24 29.30 29.24 29.30 280 +0.25(+0.84%)
Oct 17, 2018 29.28 29.28 29.06 29.06 3,129 +0.09(+0.31%)
Oct 16, 2018 28.97 28.97 28.97 28.97 188 +0.63(+2.22%)
Oct 15, 2018 28.34 28.34 28.34 22 +0.00(+0.00%)
Oct 12, 2018 28.34 28.34 28.34 28.34 600 -0.42(-1.46%)
Oct 11, 2018 28.76 28.76 28.76 28.76 246 -0.52(-1.79%)
Oct 10, 2018 29.59 29.59 29.28 29.28 2,237 -0.37(-1.23%)
Oct 09, 2018 29.41 29.65 29.41 29.65 1,928 +0.15(+0.51%)
Oct 08, 2018 29.50 29.50 29.50 29.50 308 -0.11(-0.37%)
Oct 05, 2018 29.57 29.61 29.57 29.61 8,700 +0.11(+0.37%)
Oct 04, 2018 29.47 29.69 29.47 29.50 1,140 +0.08(+0.27%)
Oct 03, 2018 29.22 29.42 29.22 29.42 1,236 -0.15(-0.51%)
Oct 02, 2018 29.57 29.57 29.57 29.57 7,831 +0.43(+1.48%)
Oct 01, 2018 29.14 29.14 29.14 29.14 928 +0.24(+0.83%)
Sep 28, 2018 28.85 29.00 28.85 28.90 6,600 +0.40(+1.40%)
Sep 27, 2018 29.32 29.32 28.50 28.50 5,156 -1.15(-3.88%)
Sep 26, 2018 28.20 30.10 28.20 29.65 6,667 +26.70(+906.79%)
Sep 25, 2018 2.960 2.960 2.920 2.945 8,589 -0.02(-0.64%)
Sep 24, 2018 2.956 2.980 2.940 2.964 11,444 +0.01(+0.47%)
Sep 21, 2018 2.978 2.978 2.950 2.950 12,900 -0.03(-1.01%)
Sep 20, 2018 2.976 2.996 2.970 2.980 24,501 +0.01(+0.34%)
Sep 19, 2018 2.940 3.000 2.940 2.970 26,961 +0.07(+2.41%)
Sep 18, 2018 2.900 2.900 2.900 2.900 4,104 +0.00(+0.00%)
Sep 17, 2018 2.860 2.900 2.860 2.900 951 +0.08(+2.84%)
Sep 14, 2018 2.840 2.840 2.820 2.820 700 -0.02(-0.84%)
Sep 13, 2018 2.840 2.844 2.840 2.844 8,939 +0.02(+0.85%)
Sep 12, 2018 2.820 2.820 2.820 116 +0.00(+0.00%)
Sep 11, 2018 2.797 2.820 2.790 2.820 27,110 +0.00(+0.00%)
Sep 10, 2018 2.810 2.835 2.810 2.820 2,511 -0.04(-1.40%)
Sep 07, 2018 2.860 2.860 2.820 2.860 9,300 -0.06(-1.99%)
Sep 06, 2018 2.910 2.950 2.910 2.918 62,319 +0.01(+0.27%)
Sep 05, 2018 2.898 2.910 2.890 2.910 12,400 -0.03(-1.02%)
Sep 04, 2018 2.940 2.940 2.940 2.940 762 -0.02(-0.68%)
Aug 31, 2018 2.960 2.960 2.960 0 +0.01(+0.34%)
Aug 30, 2018 2.970 2.970 2.950 2.950 577 -0.02(-0.61%)
Aug 29, 2018 2.870 2.968 2.870 2.968 2,168 +0.07(+2.34%)
Aug 28, 2018 2.922 2.922 2.900 2.900 4,079 +0.00(+0.14%)
Aug 27, 2018 2.896 2.896 2.896 2.896 700 +0.02(+0.56%)
Aug 24, 2018 2.880 2.920 2.880 2.880 27,500 -0.00(-0.09%)
Aug 23, 2018 2.900 2.900 2.882 2.882 1,800 -0.03(-0.95%)
Aug 22, 2018 2.910 2.914 2.905 2.910 13,255 +0.01(+0.34%)
Aug 21, 2018 2.930 2.930 2.900 2.900 2,347 -0.01(-0.43%)
Aug 20, 2018 2.910 2.912 2.910 2.912 5,101 -0.05(-1.61%)
Aug 17, 2018 2.960 2.960 2.960 60 +0.00(+0.00%)
Aug 16, 2018 2.960 2.960 2.960 2.960 650 +0.04(+1.36%)
Aug 14, 2018 2.920 2.920 2.920 0 -0.03(-1.01%)
Aug 13, 2018 2.930 2.950 2.930 2.950 4,870 -0.07(-2.32%)
Aug 10, 2018 3.020 3.020 3.000 3.020 1,400 +0.03(+0.87%)
Aug 09, 2018 3.020 3.020 2.970 2.994 5,867 -0.10(-3.17%)
Aug 08, 2018 3.090 3.095 3.090 3.092 9,338 +0.02(+0.55%)
Aug 07, 2018 3.060 3.100 3.060 3.075 2,903 +0.02(+0.62%)
Aug 06, 2018 3.090 3.090 3.048 3.056 8,339 -0.00(-0.13%)
Aug 03, 2018 3.060 3.060 3.060 3.060 25,000 -0.01(-0.26%)
Aug 02, 2018 3.050 3.092 3.050 3.068 3,723 -0.01(-0.26%)
Aug 01, 2018 3.098 3.098 3.050 3.076 4,202 +0.02(+0.59%)
Jul 31, 2018 3.060 3.060 3.050 3.058 375 -0.03(-1.04%)
Jul 30, 2018 3.090 3.110 3.090 3.090 70,228 -0.02(-0.48%)
Jul 27, 2018 3.160 3.160 3.105 3.105 1,000 -0.00(-0.16%)
Jul 26, 2018 3.124 3.124 3.110 3.110 1,000 +0.03(+0.97%)
Jul 25, 2018 3.105 3.105 3.080 3.080 7,270 -0.06(-1.91%)
Jul 24, 2018 3.128 3.152 3.128 3.140 2,139 -0.02(-0.63%)
Jul 23, 2018 3.130 3.160 3.130 3.160 8,463 +0.03(+0.96%)
Jul 20, 2018 3.090 3.130 3.090 3.130 5,728 +0.03(+0.97%)
Jul 19, 2018 3.090 3.100 3.090 3.100 6,237 +0.01(+0.32%)
Jul 18, 2018 3.080 3.090 3.080 3.090 2,464 +0.00(+0.00%)
Jul 17, 2018 3.096 3.096 3.090 3.090 3,782 +0.03(+0.98%)
Jul 16, 2018 3.080 3.080 3.060 3.060 2,015 -0.00(-0.08%)
Jul 13, 2018 3.100 3.100 3.050 3.062 4,964 +0.02(+0.74%)
Jul 12, 2018 3.040 3.072 3.040 3.040 1,654 -0.10(-3.18%)
Jul 11, 2018 3.140 3.140 3.140 3.140 1,002 -0.02(-0.51%)
Jul 10, 2018 3.165 3.180 3.156 3.156 3,610 +0.01(+0.35%)
Jul 09, 2018 3.120 3.156 3.120 3.145 4,530 +0.02(+0.48%)
Jul 06, 2018 3.120 3.130 3.110 3.130 4,416 +0.12(+3.99%)
Jul 05, 2018 3.010 3.030 3.000 3.010 5,414 +0.06(+1.96%)
Jul 03, 2018 2.952 2.952 2.952 0 -0.07(-2.25%)
Jun 29, 2018 3.020 3.020 3.020 0 +0.02(+0.53%)
Jun 28, 2018 2.960 3.004 2.960 3.004 2,800 -0.03(-0.86%)
Jun 27, 2018 3.010 3.030 3.000 3.030 13,645 +0.08(+2.71%)
Jun 26, 2018 2.970 2.970 2.930 2.950 2,000 -0.06(-1.93%)
Jun 25, 2018 3.010 3.010 3.000 3.008 29,155 +0.01(+0.27%)
Jun 22, 2018 3.000 3.000 3.000 3.000 415 -0.01(-0.27%)
Jun 21, 2018 3.040 3.040 3.008 3.008 918 -0.02(-0.73%)
Jun 20, 2018 3.030 3.030 3.030 3.030 14,527 +0.05(+1.68%)
Jun 19, 2018 2.980 2.980 2.980 2.980 7,509 +0.00(+0.00%)
Jun 18, 2018 3.010 3.010 2.980 2.980 4,370 -0.07(-2.30%)
Jun 15, 2018 3.074 3.074 3.050 3.050 11,192 -0.06(-1.93%)
Jun 14, 2018 3.130 3.170 3.110 3.110 57,156 +0.08(+2.57%)
Jun 13, 2018 3.020 3.060 3.020 3.032 26,618 +0.17(+6.01%)
Jun 12, 2018 2.850 2.866 2.850 2.860 10,773 -0.04(-1.38%)
Jun 11, 2018 2.890 2.900 2.890 2.900 9,664 +0.05(+1.75%)
Jun 08, 2018 2.850 2.860 2.850 2.850 6,978 +0.01(+0.35%)
Jun 07, 2018 2.850 2.850 2.840 2.840 2,108 +0.11(+4.03%)
Jun 06, 2018 2.730 2.738 2.730 2.730 3,191 -0.01(-0.29%)
Jun 05, 2018 2.738 2.738 2.738 2.738 660 +0.02(+0.66%)
Jun 04, 2018 2.740 2.740 2.720 2.720 5,283 -0.05(-1.95%)
Jun 01, 2018 2.790 2.790 2.770 2.774 3,308 -0.02(-0.79%)
May 31, 2018 2.790 2.796 2.790 2.796 26,005 +0.00(+0.00%)
May 30, 2018 2.790 2.797 2.790 2.796 2,660 -0.02(-0.85%)
May 29, 2018 2.820 2.820 2.820 2.820 400 -0.03(-1.05%)
May 25, 2018 2.850 2.850 2.850 0 -0.04(-1.38%)
May 24, 2018 2.850 2.890 2.841 2.890 10,001 +0.06(+2.12%)
May 23, 2018 2.838 2.838 2.830 2.830 1,456 +0.00(+0.00%)
May 22, 2018 2.790 2.830 2.790 2.830 29,210 +0.12(+4.51%)
May 21, 2018 2.740 2.740 2.700 2.708 17,333 -0.05(-1.96%)
May 18, 2018 2.770 2.770 2.730 2.762 3,151 -0.05(-1.71%)
May 17, 2018 2.720 2.830 2.720 2.810 71,906 +0.13(+4.85%)
May 16, 2018 2.712 2.720 2.680 2.680 755 -0.04(-1.47%)
May 15, 2018 2.700 2.720 2.700 2.720 13,250 +0.09(+3.42%)
May 14, 2018 2.630 2.630 2.630 2.630 8,040 +0.00(+0.00%)
May 11, 2018 2.622 2.630 2.620 2.630 1,500 -0.01(-0.38%)
May 10, 2018 2.624 2.640 2.624 2.640 875 -0.02(-0.75%)
May 09, 2018 2.630 2.660 2.610 2.660 10,560 -0.01(-0.52%)
May 08, 2018 2.678 2.702 2.670 2.674 3,224 +0.00(+0.07%)
May 07, 2018 2.652 2.680 2.640 2.672 16,649 +0.03(+1.21%)
May 04, 2018 2.672 2.672 2.640 2.640 7,270 +0.02(+0.76%)
May 03, 2018 2.620 2.620 2.620 2.620 5,039 -0.03(-1.13%)
May 02, 2018 2.660 2.660 2.650 2.650 90,650 -0.05(-1.85%)
May 01, 2018 2.700 2.700 2.700 2.700 9,495 +0.04(+1.50%)
Apr 30, 2018 2.660 2.660 2.660 2.660 150 -0.02(-0.75%)
Apr 27, 2018 2.680 2.692 2.660 2.680 12,474 -0.07(-2.55%)
Apr 26, 2018 2.750 2.780 2.740 2.750 7,685 +0.01(+0.22%)
Apr 25, 2018 2.720 2.744 2.720 2.744 14,436 +0.04(+1.63%)
Apr 24, 2018 2.740 2.760 2.700 2.700 84,401 -0.02(-0.74%)
Apr 23, 2018 2.720 2.740 2.720 2.720 5,269 +0.07(+2.64%)
Apr 20, 2018 2.650 2.700 2.650 2.650 3,198 -0.02(-0.82%)
Apr 19, 2018 2.672 2.672 2.672 2.672 873 -0.04(-1.40%)
Apr 18, 2018 2.710 2.750 2.710 2.710 7,813 +0.00(+0.07%)
Apr 17, 2018 2.700 2.708 2.700 2.708 1,920 -0.02(-0.81%)
Apr 16, 2018 2.720 2.750 2.720 2.730 3,925 -0.02(-0.73%)
Apr 13, 2018 2.750 2.750 2.750 2.750 200 +0.00(+0.01%)
Apr 12, 2018 2.750 2.750 2.750 2.750 3,000 +0.03(+1.09%)
Apr 11, 2018 2.720 2.720 2.720 2.720 598 -0.02(-0.73%)
Apr 10, 2018 2.762 2.762 2.740 2.740 1,125 +0.01(+0.37%)
Apr 09, 2018 2.730 2.730 2.730 2.730 10,673 +0.03(+1.11%)
Apr 06, 2018 2.750 2.750 2.700 2.700 5,620 -0.07(-2.53%)
Apr 05, 2018 2.830 2.830 2.770 2.770 7,911 -0.05(-1.77%)
Apr 04, 2018 2.800 2.820 2.800 2.820 14,061 -0.04(-1.40%)
Apr 03, 2018 2.890 2.900 2.860 2.860 1,076 -0.01(-0.28%)
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.