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, 2008 7.550 7.750 7.550 7.600 5,000 +0.05(+0.66%)
Feb 28, 2008 7.550 7.700 7.500 7.550 9,625 +0.00(+0.00%)
Feb 27, 2008 7.550 7.550 7.400 7.550 6,170 +0.10(+1.34%)
Feb 26, 2008 7.450 7.600 7.420 7.450 4,900 +0.05(+0.68%)
Feb 25, 2008 7.400 7.500 7.300 7.400 30,575 +0.05(+0.68%)
Feb 22, 2008 7.300 7.350 7.350 7.350 2,050 +0.05(+0.68%)
Feb 21, 2008 7.300 7.450 7.300 7.300 7,232 +0.00(+0.00%)
Feb 20, 2008 7.650 7.450 7.250 7.300 12,200 -0.35(-4.58%)
Feb 19, 2008 7.200 7.750 7.550 7.650 21,430 +0.45(+6.25%)
Feb 18, 2008 7.200 7.200 7.200 7.200 9,000 +0.00(+0.00%)
Feb 15, 2008 7.200 7.200 7.200 7.200 9,000 +0.05(+0.70%)
Feb 14, 2008 7.150 7.300 7.100 7.150 3,250 +0.30(+4.38%)
Feb 13, 2008 6.850 6.850 6.650 6.850 2,000 -0.40(-5.52%)
Feb 12, 2008 7.250 7.350 6.750 7.250 46,655 +0.60(+9.02%)
Feb 11, 2008 6.650 6.850 6.650 6.650 8,700 -0.10(-1.48%)
Feb 08, 2008 6.750 6.800 6.600 6.750 4,800 +0.00(+0.00%)
Feb 07, 2008 6.800 6.800 6.750 6.750 2,500 -0.05(-0.74%)
Feb 06, 2008 6.800 7.000 6.800 6.800 12,550 -0.40(-5.56%)
Feb 05, 2008 6.900 7.200 6.900 7.200 3,665 +0.30(+4.35%)
Feb 04, 2008 6.900 7.050 6.900 6.900 25,150 +0.00(+0.00%)
Feb 01, 2008 7.000 6.900 6.750 6.900 24,520 -0.10(-1.43%)
Jan 31, 2008 7.000 7.000 6.500 7.000 35,855 +0.30(+4.48%)
Jan 30, 2008 6.700 6.750 6.500 6.700 12,800 +0.00(+0.00%)
Jan 29, 2008 6.700 6.900 6.700 6.700 8,591 -0.15(-2.19%)
Jan 28, 2008 6.900 6.950 6.550 6.850 19,550 -0.05(-0.72%)
Jan 25, 2008 6.950 7.000 6.850 6.900 8,900 -0.05(-0.72%)
Jan 24, 2008 6.950 6.950 6.750 6.950 14,400 -0.05(-0.71%)
Jan 23, 2008 7.000 7.050 6.500 7.000 23,715 +0.35(+5.26%)
Jan 22, 2008 7.100 6.700 6.450 6.650 16,725 -0.45(-6.34%)
Jan 21, 2008 7.100 7.250 7.000 7.100 15,473 +0.00(+0.00%)
Jan 18, 2008 7.100 7.250 7.000 7.100 15,473 +0.15(+2.16%)
Jan 17, 2008 6.950 7.200 6.700 6.950 42,900 +0.25(+3.73%)
Jan 16, 2008 6.700 6.850 6.700 6.700 32,573 -0.30(-4.29%)
Jan 15, 2008 7.300 7.150 6.950 7.000 14,901 -0.30(-4.11%)
Jan 14, 2008 7.200 7.300 7.100 7.300 16,120 +0.10(+1.39%)
Jan 11, 2008 7.200 7.250 7.000 7.200 17,537 -0.05(-0.69%)
Jan 10, 2008 7.250 7.250 7.000 7.250 8,310 +0.00(+0.00%)
Jan 09, 2008 7.000 7.300 7.100 7.250 15,485 +0.25(+3.57%)
Jan 08, 2008 7.000 7.300 7.000 7.000 52,615 -0.25(-3.45%)
Jan 07, 2008 7.250 7.250 7.100 7.250 17,852 +0.00(+0.00%)
Jan 04, 2008 7.250 7.500 7.150 7.250 16,850 -0.35(-4.61%)
Jan 03, 2008 7.600 7.700 7.450 7.600 26,150 +0.15(+2.01%)
Jan 02, 2008 7.350 7.650 7.400 7.450 20,500 +0.10(+1.36%)
Jan 01, 2008 7.350 7.550 7.350 7.350 10,915 +0.00(+0.00%)
Dec 31, 2007 7.350 7.550 7.350 7.350 10,915 -0.05(-0.68%)
Dec 28, 2007 7.400 7.500 7.350 7.400 5,415 +0.00(+0.00%)
Dec 27, 2007 7.500 7.600 7.400 7.400 23,075 -0.10(-1.33%)
Dec 26, 2007 7.500 7.600 7.450 7.500 36,400 +0.25(+3.45%)
Dec 24, 2007 7.250 7.400 7.250 7.250 6,200 -0.15(-2.03%)
Dec 21, 2007 7.400 7.450 7.300 7.400 12,195 +0.20(+2.78%)
Dec 20, 2007 7.200 7.300 7.150 7.200 15,131 -0.05(-0.69%)
Dec 19, 2007 7.300 7.350 7.200 7.250 8,300 -0.05(-0.68%)
Dec 18, 2007 7.300 7.450 7.300 7.300 6,221 -0.10(-1.35%)
Dec 17, 2007 7.750 7.550 7.250 7.400 57,614 -0.35(-4.52%)
Dec 14, 2007 7.750 7.900 7.600 7.750 55,200 +0.00(+0.00%)
Dec 13, 2007 7.850 7.750 7.600 7.750 15,000 -0.10(-1.27%)
Dec 12, 2007 7.850 8.150 7.850 7.850 16,332 -0.10(-1.26%)
Dec 11, 2007 7.950 8.250 7.950 7.950 4,600 -0.20(-2.45%)
Dec 10, 2007 8.150 8.150 8.000 8.150 18,254 +0.00(+0.00%)
Dec 07, 2007 8.150 8.250 8.050 8.150 10,800 +0.00(+0.00%)
Dec 06, 2007 8.150 8.150 7.950 8.150 9,716 +0.00(+0.00%)
Dec 05, 2007 8.150 8.150 8.000 8.150 17,750 +0.30(+3.82%)
Dec 04, 2007 7.850 8.000 7.850 7.850 8,950 -0.20(-2.48%)
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.