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 (%)
Feb 28, 2007 6.250 6.500 6.250 6.250 30,300 -0.20(-3.10%)
Feb 27, 2007 6.450 6.500 6.200 6.450 28,451 +0.06(+0.94%)
Feb 26, 2007 6.390 6.450 6.200 6.390 18,830 +0.09(+1.43%)
Feb 23, 2007 6.300 6.450 6.200 6.300 38,750 +0.00(+0.00%)
Feb 22, 2007 6.300 6.400 6.150 6.300 57,350 -0.05(-0.79%)
Feb 21, 2007 6.350 6.400 6.200 6.350 45,396 -0.05(-0.78%)
Feb 20, 2007 6.400 6.450 6.150 6.400 99,938 -0.05(-0.78%)
Feb 16, 2007 6.450 6.550 6.250 6.450 55,671 -0.05(-0.77%)
Feb 15, 2007 6.500 6.550 6.300 6.500 46,400 +0.20(+3.17%)
Feb 14, 2007 6.300 6.750 6.150 6.300 46,100 +0.00(+0.00%)
Feb 13, 2007 6.300 6.300 6.050 6.300 19,225 +0.15(+2.44%)
Feb 12, 2007 6.150 6.200 5.950 6.150 71,062 +0.00(+0.00%)
Feb 09, 2007 6.150 6.200 5.950 6.150 52,600 +0.10(+1.65%)
Feb 08, 2007 6.050 6.100 5.900 6.050 29,800 +0.10(+1.68%)
Feb 07, 2007 5.950 6.200 5.950 5.950 36,100 -0.07(-1.16%)
Feb 06, 2007 6.020 6.300 6.000 6.020 37,155 -0.18(-2.90%)
Feb 05, 2007 6.200 6.300 5.950 6.200 65,100 -0.10(-1.59%)
Feb 02, 2007 6.300 6.500 6.150 6.300 41,295 -0.20(-3.08%)
Feb 01, 2007 6.500 6.550 6.250 6.500 35,665 +0.20(+3.17%)
Jan 31, 2007 6.300 6.500 6.200 6.300 37,078 -0.15(-2.33%)
Jan 30, 2007 6.450 6.550 6.250 6.450 28,924 -0.10(-1.53%)
Jan 29, 2007 6.550 6.600 6.300 6.550 89,150 -0.15(-2.24%)
Jan 26, 2007 6.700 6.700 6.400 6.700 31,400 -0.05(-0.74%)
Jan 25, 2007 6.750 6.950 6.500 6.750 54,575 +0.00(+0.00%)
Jan 24, 2007 6.750 6.850 6.550 6.750 33,825 +0.20(+3.05%)
Jan 23, 2007 6.550 6.750 6.550 6.550 48,290 -0.20(-2.96%)
Jan 22, 2007 6.750 6.800 6.500 6.750 55,394 +0.05(+0.75%)
Jan 19, 2007 6.700 6.750 6.400 6.700 79,430 -0.10(-1.47%)
Jan 18, 2007 6.800 6.850 6.550 6.800 69,335 -0.05(-0.73%)
Jan 17, 2007 6.850 6.900 6.650 6.850 54,854 -0.10(-1.44%)
Jan 16, 2007 6.950 6.950 6.750 6.950 126,118 +0.00(+0.00%)
Jan 12, 2007 6.950 7.050 6.700 6.950 65,657 +0.13(+1.91%)
Jan 11, 2007 6.820 6.900 6.780 6.820 50,700 -0.01(-0.15%)
Jan 10, 2007 6.830 6.900 6.600 6.830 73,010 -0.12(-1.73%)
Jan 09, 2007 6.950 6.950 6.740 6.950 77,164 +0.06(+0.87%)
Jan 08, 2007 6.890 6.950 6.650 6.890 24,040 +0.00(+0.00%)
Jan 05, 2007 6.890 6.890 6.650 6.890 10,250 +0.34(+5.19%)
Jan 04, 2007 6.600 6.800 6.550 6.550 2,500 -0.05(-0.76%)
Jan 03, 2007 6.600 6.650 6.450 6.600 14,100 +0.00(+0.00%)
Dec 29, 2006 6.600 6.650 6.400 6.600 5,602 -0.05(-0.75%)
Dec 28, 2006 6.650 6.750 6.450 6.650 10,000 +0.20(+3.10%)
Dec 27, 2006 6.450 6.500 6.450 6.450 10,500 +0.00(+0.00%)
Dec 26, 2006 6.450 6.600 6.400 6.450 5,250 -0.15(-2.27%)
Dec 22, 2006 6.600 6.650 6.350 6.600 22,300 -0.15(-2.22%)
Dec 21, 2006 6.750 6.750 6.750 6.750 4,000 +0.05(+0.75%)
Dec 20, 2006 6.700 6.700 6.700 6.700 7,000 +0.00(+0.00%)
Dec 19, 2006 6.700 6.700 6.650 6.700 10,800 -0.05(-0.74%)
Dec 18, 2006 6.750 6.800 6.650 6.750 69,510 +0.05(+0.75%)
Dec 15, 2006 6.700 6.700 6.700 6.700 2,150 +0.00(+0.00%)
Dec 14, 2006 6.700 6.700 6.450 6.700 4,000 +0.05(+0.75%)
Dec 13, 2006 6.650 6.700 6.450 6.650 6,750 +0.15(+2.31%)
Dec 12, 2006 6.500 6.500 6.500 6.500 2,000 +0.00(+0.00%)
Dec 11, 2006 6.500 6.600 6.500 6.500 18,000 +0.02(+0.31%)
Dec 08, 2006 6.480 6.480 6.480 6.480 2,000 -0.12(-1.82%)
Dec 07, 2006 6.600 6.600 6.600 6.600 1,000 +0.05(+0.76%)
Dec 06, 2006 6.550 6.550 6.550 6.550 2,000 +0.00(+0.00%)
Dec 05, 2006 6.550 6.550 6.550 6.550 1,145 +0.05(+0.77%)
Dec 04, 2006 6.500 6.600 6.500 6.500 103,700 +0.20(+3.17%)
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.