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 (%)
Jun 30, 2016 2.700 2.700 2.700 0 +0.14(+5.47%)
Jun 28, 2016 2.560 2.560 2.560 0 -0.04(-1.61%)
Jun 27, 2016 2.630 2.630 2.570 2.602 8,987 -0.05(-1.81%)
Jun 24, 2016 2.580 2.650 2.580 2.650 11,916 -0.12(-4.33%)
Jun 23, 2016 2.769 2.810 2.769 2.770 2,188 +0.03(+1.09%)
Jun 22, 2016 2.780 2.780 2.740 2.740 1,171 -0.08(-3.01%)
Jun 21, 2016 2.820 2.825 2.820 2.825 5,777 -0.00(-0.18%)
Jun 20, 2016 2.820 2.830 2.815 2.830 8,240 +0.08(+2.91%)
Jun 15, 2016 2.750 2.750 2.750 0 +0.21(+8.35%)
Jun 14, 2016 2.538 2.538 2.538 2.538 1,000 -0.16(-6.00%)
Jun 10, 2016 2.700 2.700 2.700 10 -0.01(-0.37%)
Jun 09, 2016 2.690 2.750 2.690 2.710 23,130 +0.10(+3.99%)
Jun 08, 2016 2.620 2.620 2.606 2.606 3,394 +0.05(+2.04%)
Jun 07, 2016 2.530 2.554 2.530 2.554 3,950 +0.10(+4.24%)
Jun 06, 2016 2.442 2.450 2.420 2.450 11,756 -0.07(-2.78%)
Jun 03, 2016 2.474 2.520 2.474 2.520 5,230 +0.02(+0.80%)
Jun 02, 2016 2.500 2.500 2.500 2.500 201 +0.03(+1.21%)
Jun 01, 2016 2.470 2.470 2.470 2.470 6,625 +0.03(+1.31%)
May 31, 2016 2.420 2.470 2.420 2.438 6,420 -0.00(-0.08%)
May 27, 2016 2.440 2.440 2.440 0 +0.20(+8.93%)
May 26, 2016 2.180 2.248 2.180 2.240 5,710 +0.17(+8.21%)
May 25, 2016 2.070 2.070 2.070 2.070 1,000 +0.06(+2.99%)
May 24, 2016 2.010 2.010 2.010 2.010 235 -0.05(-2.43%)
May 23, 2016 2.093 2.093 2.060 2.060 11,070 +0.08(+4.04%)
May 19, 2016 1.980 1.980 1.980 50 -0.08(-3.78%)
May 18, 2016 2.058 2.058 2.058 2.058 350 -0.02(-1.07%)
May 17, 2016 2.020 2.080 2.020 2.080 5,334 +0.05(+2.46%)
May 12, 2016 2.030 2.030 2.030 40 +0.00(+0.00%)
May 10, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
May 09, 2016 2.010 2.010 2.000 2.000 10,000 -0.01(-0.50%)
May 06, 2016 2.020 2.020 2.010 2.010 950 +0.00(+0.00%)
May 05, 2016 2.010 2.010 2.010 2.010 500 -0.05(-2.39%)
May 04, 2016 2.000 2.059 2.000 2.059 1,200 +0.01(+0.45%)
May 03, 2016 2.050 2.050 2.050 2.050 6,878 -0.02(-0.97%)
May 02, 2016 2.050 2.088 2.050 2.070 21,852 -0.06(-2.82%)
Apr 28, 2016 2.130 2.130 2.130 0 -0.10(-4.48%)
Apr 27, 2016 2.180 2.230 2.180 2.230 12,600 +0.05(+2.29%)
Apr 26, 2016 2.200 2.200 2.150 2.180 21,600 -0.03(-1.36%)
Apr 25, 2016 2.232 2.232 2.203 2.210 18,118 -0.01(-0.45%)
Apr 22, 2016 2.210 2.230 2.210 2.220 6,100 -0.02(-0.80%)
Apr 21, 2016 2.260 2.260 2.238 2.238 3,905 +0.08(+3.90%)
Apr 20, 2016 2.170 2.170 2.154 2.154 901 +0.01(+0.65%)
Apr 19, 2016 2.140 2.140 2.140 2.140 400 +0.06(+2.98%)
Apr 18, 2016 2.070 2.078 2.070 2.078 2,616 -0.01(-0.34%)
Apr 15, 2016 2.085 2.085 2.085 2.085 100 -0.02(-1.18%)
Apr 14, 2016 2.110 2.110 2.110 2.110 6,504 -0.00(-0.07%)
Apr 13, 2016 2.111 2.111 2.111 2.111 110 +0.04(+2.08%)
Apr 12, 2016 2.010 2.068 2.010 2.068 2,262 +0.11(+5.54%)
Apr 11, 2016 1.960 1.960 1.960 1.960 9,621 +0.04(+1.87%)
Apr 08, 2016 1.890 1.924 1.890 1.924 21,000 +0.09(+5.14%)
Apr 07, 2016 1.837 1.837 1.830 1.830 1,230 -0.03(-1.61%)
Apr 06, 2016 1.848 1.870 1.844 1.860 5,000 +0.05(+2.85%)
Apr 05, 2016 1.820 1.820 1.780 1.808 2,300 -0.04(-2.24%)
Apr 04, 2016 1.880 1.880 1.850 1.850 4,725 -0.03(-1.60%)
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.