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 29, 2016 1.540 1.540 1.540 1.540 5,000 -0.00(-0.26%)
Feb 26, 2016 1.570 1.570 1.544 1.544 1,468 -0.02(-1.22%)
Feb 25, 2016 1.580 1.580 1.540 1.563 5,850 +0.01(+0.33%)
Feb 24, 2016 1.510 1.558 1.510 1.558 2,750 -0.04(-2.63%)
Feb 23, 2016 1.600 1.620 1.600 1.600 14,200 -0.05(-3.03%)
Feb 22, 2016 1.644 1.650 1.644 1.650 3,750 +0.09(+6.04%)
Feb 19, 2016 1.560 1.560 1.555 1.556 7,786 +0.05(+3.32%)
Feb 18, 2016 1.466 1.506 1.450 1.506 11,683 +0.01(+0.40%)
Feb 17, 2016 1.500 1.500 1.500 1.500 7,000 +0.00(+0.00%)
Feb 16, 2016 1.500 1.500 1.500 1.500 6,150 +0.06(+3.94%)
Feb 12, 2016 1.443 1.443 1.443 0 +0.00(+0.22%)
Feb 11, 2016 1.440 1.454 1.440 1.440 8,500 -0.04(-2.70%)
Feb 10, 2016 1.510 1.510 1.440 1.480 19,183 +0.03(+2.07%)
Feb 09, 2016 1.460 1.460 1.430 1.450 21,227 -0.03(-2.03%)
Feb 08, 2016 1.500 1.500 1.480 1.480 7,180 +0.00(+0.00%)
Feb 05, 2016 1.520 1.522 1.478 1.480 675,900 -0.13(-8.07%)
Feb 04, 2016 1.610 1.610 1.610 1.610 1,969 +0.01(+0.63%)
Feb 03, 2016 1.616 1.616 1.600 1.600 1,988 -0.03(-1.79%)
Feb 02, 2016 1.670 1.670 1.620 1.629 8,305 -0.07(-4.16%)
Feb 01, 2016 1.700 1.700 1.700 1.700 2,878 +0.05(+3.03%)
Jan 29, 2016 1.650 1.650 1.650 1.650 271 -0.02(-1.08%)
Jan 28, 2016 1.690 1.690 1.660 1.668 5,323 -0.07(-4.03%)
Jan 27, 2016 1.710 1.740 1.710 1.738 7,658 +0.05(+2.84%)
Jan 26, 2016 1.700 1.700 1.690 1.690 13,950 -0.08(-4.52%)
Jan 25, 2016 1.730 1.780 1.730 1.770 5,953 -0.12(-6.35%)
Jan 22, 2016 1.870 1.910 1.870 1.890 9,847 +0.07(+3.85%)
Jan 21, 2016 1.830 1.830 1.820 1.820 518 -0.03(-1.62%)
Jan 20, 2016 1.900 1.900 1.850 1.850 18,955 -0.16(-7.96%)
Jan 19, 2016 2.010 2.010 2.000 2.010 1,250 +0.11(+5.90%)
Jan 15, 2016 1.898 1.898 1.898 0 -0.05(-2.67%)
Jan 14, 2016 1.960 1.960 1.930 1.950 6,204 +0.04(+2.09%)
Jan 13, 2016 1.946 1.950 1.910 1.910 23,577 -0.03(-1.55%)
Jan 12, 2016 1.932 1.940 1.930 1.940 3,176 -0.01(-0.51%)
Jan 11, 2016 1.950 1.980 1.950 1.950 11,300 -0.01(-0.51%)
Jan 08, 2016 1.990 1.990 1.960 1.960 3,255 -0.05(-2.39%)
Jan 07, 2016 2.000 2.008 1.980 2.008 9,943 -0.02(-0.99%)
Jan 06, 2016 2.060 2.060 2.010 2.028 20,212 -0.05(-2.50%)
Jan 05, 2016 2.080 2.080 2.065 2.080 1,387 -0.03(-1.42%)
Jan 04, 2016 2.120 2.124 2.110 2.110 9,162 +0.07(+3.43%)
Dec 31, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Dec 30, 2015 2.040 2.060 2.040 2.040 31,770 +0.10(+5.15%)
Dec 29, 2015 1.924 1.940 1.924 1.940 4,324 +0.05(+2.65%)
Dec 28, 2015 1.850 1.890 1.850 1.890 54,495 +0.04(+2.27%)
Dec 24, 2015 1.848 1.848 1.848 0 -0.08(-4.25%)
Dec 23, 2015 1.926 1.950 1.920 1.930 13,559 +0.01(+0.52%)
Dec 22, 2015 1.820 1.920 1.820 1.920 31,768 -0.18(-8.57%)
Dec 21, 2015 2.100 2.200 2.100 2.100 29,186 -0.20(-8.70%)
Dec 18, 2015 2.300 2.315 2.300 2.300 5,916 -0.06(-2.54%)
Dec 17, 2015 2.380 2.380 2.360 2.360 9,100 -0.05(-1.91%)
Dec 16, 2015 2.390 2.406 2.390 2.406 12,941 -0.02(-0.66%)
Dec 15, 2015 2.420 2.422 2.420 2.422 6,000 +0.01(+0.50%)
Dec 14, 2015 2.380 2.410 2.380 2.410 1,200 +0.02(+0.84%)
Dec 11, 2015 2.390 2.390 2.390 2.390 3,500 -0.04(-1.65%)
Dec 10, 2015 2.430 2.430 2.430 2.430 28,858 +0.00(+0.00%)
Dec 09, 2015 2.440 2.440 2.400 2.430 16,368 +0.07(+2.84%)
Dec 08, 2015 2.380 2.380 2.350 2.363 7,344 -0.08(-3.16%)
Dec 07, 2015 2.440 2.440 2.440 2.440 1,560 -0.01(-0.41%)
Dec 04, 2015 2.450 2.450 2.450 2.450 198 -0.07(-2.97%)
Dec 03, 2015 2.450 2.525 2.450 2.525 3,360 +0.04(+1.81%)
Dec 02, 2015 2.520 2.520 2.480 2.480 23,300 +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.