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 (%)
Aug 29, 2008 5.650 5.750 5.600 5.650 16,675 -0.05(-0.88%)
Aug 28, 2008 5.790 5.700 5.650 5.700 12,850 -0.09(-1.55%)
Aug 27, 2008 5.790 5.800 5.650 5.790 30,075 -0.11(-1.86%)
Aug 26, 2008 5.900 5.900 5.860 5.900 12,000 +0.00(+0.00%)
Aug 25, 2008 5.900 5.950 5.850 5.900 14,460 -0.10(-1.67%)
Aug 22, 2008 6.000 6.000 5.950 6.000 18,232 -0.05(-0.83%)
Aug 21, 2008 6.050 6.100 5.950 6.050 10,800 +0.00(+0.00%)
Aug 20, 2008 6.050 6.100 6.050 6.050 25,325 +0.00(+0.00%)
Aug 19, 2008 6.150 6.200 6.000 6.050 13,900 -0.10(-1.63%)
Aug 18, 2008 6.150 6.250 6.150 6.150 8,016 +0.10(+1.65%)
Aug 15, 2008 6.050 6.250 6.050 6.050 10,035 -0.20(-3.20%)
Aug 14, 2008 6.250 6.250 6.200 6.250 6,575 -0.05(-0.79%)
Aug 13, 2008 6.300 6.350 6.300 6.300 26,300 +0.05(+0.80%)
Aug 12, 2008 6.400 6.350 6.200 6.250 11,340 -0.15(-2.34%)
Aug 11, 2008 6.400 6.450 6.300 6.400 8,244 +0.00(+0.00%)
Aug 08, 2008 6.400 6.400 6.150 6.400 3,600 +0.30(+4.92%)
Aug 07, 2008 6.100 6.250 6.100 6.100 2,800 -0.25(-3.94%)
Aug 06, 2008 6.350 6.400 6.200 6.350 8,952 +0.15(+2.42%)
Aug 05, 2008 6.200 6.290 6.100 6.200 5,200 +0.10(+1.64%)
Aug 04, 2008 6.100 6.300 6.100 6.100 6,900 -0.30(-4.69%)
Aug 01, 2008 6.400 6.450 6.350 6.400 7,000 -0.05(-0.78%)
Jul 31, 2008 6.500 6.600 6.350 6.450 46,540 -0.05(-0.77%)
Jul 30, 2008 6.660 6.600 6.500 6.500 15,500 -0.16(-2.40%)
Jul 29, 2008 6.660 6.750 6.630 6.660 34,550 -0.14(-2.06%)
Jul 28, 2008 6.800 6.850 6.750 6.800 4,500 -0.05(-0.73%)
Jul 25, 2008 6.850 7.000 6.800 6.850 5,381 -0.20(-2.84%)
Jul 24, 2008 7.050 7.150 7.050 7.050 16,600 +0.25(+3.68%)
Jul 23, 2008 6.800 6.900 6.650 6.800 16,435 -0.10(-1.45%)
Jul 22, 2008 6.900 6.900 6.900 6.900 5,725 -0.05(-0.72%)
Jul 21, 2008 6.970 6.950 6.800 6.950 3,200 -0.02(-0.29%)
Jul 18, 2008 6.970 6.970 6.850 6.970 5,900 -0.03(-0.43%)
Jul 17, 2008 6.900 7.000 6.950 7.000 6,700 +0.10(+1.45%)
Jul 16, 2008 6.900 7.000 6.800 6.900 12,250 +0.05(+0.73%)
Jul 15, 2008 6.850 7.100 6.800 6.850 11,475 -0.20(-2.84%)
Jul 14, 2008 7.050 7.200 7.000 7.050 12,148 +0.05(+0.71%)
Jul 11, 2008 7.000 7.250 7.000 7.000 2,500 -0.05(-0.71%)
Jul 10, 2008 7.050 7.250 7.050 7.050 12,100 +0.05(+0.71%)
Jul 09, 2008 7.000 7.150 7.000 7.000 13,592 +0.00(+0.00%)
Jul 08, 2008 7.000 7.100 6.900 7.000 20,947 -0.15(-2.10%)
Jul 07, 2008 7.150 7.300 7.100 7.150 6,419 +0.10(+1.42%)
Jul 04, 2008 7.050 7.200 7.000 7.050 9,475 +0.00(+0.00%)
Jul 03, 2008 7.050 7.200 7.000 7.050 9,475 +0.03(+0.43%)
Jul 02, 2008 7.020 7.250 7.020 7.020 7,500 -0.33(-4.49%)
Jul 01, 2008 7.350 7.350 7.150 7.350 30,600 +0.05(+0.68%)
Jun 30, 2008 7.300 7.500 7.250 7.300 33,415 -0.05(-0.68%)
Jun 27, 2008 7.350 7.400 7.200 7.350 9,619 +0.15(+2.08%)
Jun 26, 2008 7.200 7.400 7.200 7.200 6,900 -0.30(-4.00%)
Jun 25, 2008 7.500 7.550 7.350 7.500 7,246 -0.10(-1.32%)
Jun 24, 2008 7.600 7.650 7.450 7.600 7,000 -0.05(-0.65%)
Jun 23, 2008 7.666 7.850 7.650 7.650 16,025 -0.02(-0.21%)
Jun 20, 2008 7.666 7.800 7.570 7.666 25,505 -0.43(-5.36%)
Jun 19, 2008 8.100 8.100 8.000 8.100 4,072 +0.08(+1.00%)
Jun 18, 2008 8.020 8.100 8.020 8.020 1,226 -0.03(-0.37%)
Jun 17, 2008 8.050 8.200 8.050 8.050 2,100 +0.05(+0.63%)
Jun 16, 2008 8.000 8.100 7.950 8.000 9,810 -0.05(-0.62%)
Jun 13, 2008 8.050 8.200 7.950 8.050 6,835 -0.23(-2.78%)
Jun 12, 2008 8.280 8.280 8.050 8.280 10,552 -0.12(-1.43%)
Jun 11, 2008 8.400 8.500 8.350 8.400 9,540 -0.10(-1.18%)
Jun 10, 2008 8.500 8.550 8.400 8.500 13,600 -0.15(-1.73%)
Jun 09, 2008 8.650 8.700 8.500 8.650 11,490 -0.05(-0.57%)
Jun 06, 2008 8.700 8.850 8.580 8.700 14,800 -0.15(-1.69%)
Jun 05, 2008 8.850 8.900 8.800 8.850 6,510 -0.06(-0.67%)
Jun 04, 2008 8.910 9.000 8.900 8.910 10,622 -0.08(-0.89%)
Jun 03, 2008 8.990 9.000 8.850 8.990 7,276 +0.14(+1.58%)
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.