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, 2013 4.570 4.630 4.570 4.570 9,663 +0.08(+1.78%)
Feb 27, 2013 4.490 4.490 4.490 4.490 2,050 -0.04(-0.88%)
Feb 26, 2013 4.530 4.530 4.480 4.530 3,100 +0.10(+2.26%)
Feb 25, 2013 4.500 4.524 4.430 4.430 37,638 +0.07(+1.61%)
Feb 22, 2013 4.392 4.392 4.360 4.360 6,550 -0.01(-0.23%)
Feb 21, 2013 4.450 4.450 4.370 4.370 3,775 -0.06(-1.35%)
Feb 20, 2013 4.500 4.500 4.430 4.430 4,367 -0.02(-0.45%)
Feb 19, 2013 4.360 4.450 4.360 4.450 6,785 +0.10(+2.30%)
Feb 15, 2013 4.340 4.350 4.250 4.350 2,337 -0.09(-2.07%)
Feb 14, 2013 4.420 4.442 4.420 4.442 300 +0.02(+0.50%)
Feb 13, 2013 4.430 4.430 4.380 4.420 15,482 -0.08(-1.78%)
Feb 12, 2013 4.540 4.540 4.500 4.500 4,200 +0.00(+0.00%)
Feb 11, 2013 4.450 4.510 4.450 4.500 13,200 +0.10(+2.27%)
Feb 08, 2013 4.400 4.400 4.400 4.400 117 +0.01(+0.18%)
Feb 07, 2013 4.390 4.450 4.360 4.392 9,430 +0.04(+0.97%)
Feb 06, 2013 4.380 4.380 4.350 4.350 6,700 +0.00(+0.00%)
Feb 04, 2013 4.300 4.350 4.280 4.350 10,500 +0.02(+0.46%)
Feb 01, 2013 4.275 4.330 4.275 4.330 10,725 -0.15(-3.35%)
Jan 31, 2013 4.400 4.500 4.400 4.480 38,869 +0.10(+2.28%)
Jan 30, 2013 4.370 4.450 4.370 4.380 14,035 -0.07(-1.57%)
Jan 29, 2013 4.400 4.450 4.400 4.450 26,164 +0.13(+3.06%)
Jan 28, 2013 4.390 4.390 4.318 4.318 3,675 -0.11(-2.53%)
Jan 25, 2013 4.390 4.460 4.390 4.430 5,761 +0.08(+1.84%)
Jan 24, 2013 4.210 4.350 4.210 4.350 9,584 +0.27(+6.59%)
Jan 23, 2013 4.081 4.081 4.081 4.081 200 -0.02(-0.46%)
Jan 22, 2013 4.200 4.200 4.092 4.100 7,146 +0.00(+0.00%)
Jan 18, 2013 4.090 4.120 4.090 4.100 12,479 +0.15(+3.80%)
Jan 17, 2013 3.980 4.000 3.950 3.950 5,200 +0.02(+0.51%)
Jan 16, 2013 3.930 3.930 3.930 3.930 1,050 +0.02(+0.51%)
Jan 15, 2013 3.972 3.972 3.910 3.910 3,800 -0.04(-1.01%)
Jan 14, 2013 3.950 3.982 3.940 3.950 9,295 -0.03(-0.75%)
Jan 12, 2013 3.920 3.980 3.920 3.980 3,800 +0.00(+0.00%)
Jan 11, 2013 3.920 3.980 3.920 3.980 3,800 +0.06(+1.53%)
Jan 10, 2013 3.920 3.920 3.920 3.920 400 -0.00(-0.10%)
Jan 09, 2013 3.940 3.940 3.860 3.924 5,665 +0.15(+4.08%)
Jan 08, 2013 3.780 3.870 3.770 3.770 7,500 -0.12(-3.08%)
Jan 07, 2013 3.942 3.942 3.890 3.890 11,509 -0.05(-1.27%)
Jan 04, 2013 4.040 4.040 3.940 3.940 1,623 -0.11(-2.72%)
Jan 03, 2013 3.900 4.050 3.900 4.050 19,991 +0.02(+0.50%)
Jan 02, 2013 3.966 4.030 3.940 4.030 15,018 +0.09(+2.28%)
Dec 31, 2012 3.880 3.960 3.880 3.940 7,034 +0.04(+1.03%)
Dec 28, 2012 3.870 3.900 3.870 3.900 9,415 +0.14(+3.72%)
Dec 27, 2012 3.700 3.760 3.700 3.760 5,185 +0.11(+3.01%)
Dec 26, 2012 3.700 3.700 3.600 3.650 9,006 -0.05(-1.35%)
Dec 24, 2012 3.590 3.700 3.590 3.700 9,900 +0.04(+1.09%)
Dec 21, 2012 3.550 3.660 3.550 3.660 13,948 -0.04(-1.19%)
Dec 20, 2012 3.630 3.704 3.630 3.704 21,473 +0.05(+1.48%)
Dec 19, 2012 3.650 3.700 3.650 3.650 10,603 +0.05(+1.39%)
Dec 18, 2012 3.600 3.660 3.600 3.600 2,850 -0.07(-1.91%)
Dec 17, 2012 3.580 3.680 3.580 3.670 14,802 +0.20(+5.76%)
Dec 14, 2012 3.470 3.500 3.470 3.470 10,200 +0.04(+1.17%)
Dec 13, 2012 3.430 3.442 3.430 3.430 3,180 -0.03(-0.87%)
Dec 12, 2012 3.420 3.460 3.420 3.460 7,295 +0.08(+2.37%)
Dec 11, 2012 3.330 3.380 3.330 3.380 11,100 +0.05(+1.38%)
Dec 10, 2012 3.350 3.370 3.310 3.334 5,500 -0.07(-1.94%)
Dec 07, 2012 3.380 3.400 3.380 3.400 2,420 -0.05(-1.45%)
Dec 06, 2012 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
Dec 05, 2012 3.380 3.450 3.380 3.450 3,553 +0.04(+1.17%)
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.