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 (%)
Oct 17, 2023 30.18 29 +0.00(+0.00%)
Oct 11, 2023 30.18 3 +0.23(+0.77%)
Oct 06, 2023 29.95 0 -0.66(-2.16%)
Sep 22, 2023 30.61 1 -0.47(-1.51%)
Sep 20, 2023 31.08 51 +0.53(+1.73%)
Sep 18, 2023 30.55 0 -0.70(-2.24%)
Sep 15, 2023 31.25 31.25 31.25 31.25 112 +0.25(+0.81%)
Sep 14, 2023 31.00 31.00 31.00 31.00 894 -0.50(-1.59%)
Sep 12, 2023 31.50 24 +0.62(+2.02%)
Sep 08, 2023 30.88 1 -0.24(-0.77%)
Aug 23, 2023 31.12 1 -0.63(-2.00%)
Aug 21, 2023 31.75 2,611 +0.18(+0.55%)
Aug 15, 2023 31.57 191 -0.64(-2.00%)
Aug 07, 2023 32.22 0 +0.16(+0.50%)
Aug 04, 2023 32.06 32.06 32.06 32.06 130 +0.86(+2.76%)
Jul 25, 2023 31.20 0 -1.31(-4.01%)
Jul 19, 2023 32.51 10 -0.20(-0.63%)
Jul 18, 2023 32.71 32.71 32.71 32.71 200 +0.61(+1.88%)
Jul 17, 2023 32.10 32.10 32.10 32.10 100 -0.41(-1.25%)
Jul 13, 2023 32.51 0 +0.46(+1.43%)
Jul 11, 2023 32.06 0 +1.44(+4.69%)
Jul 05, 2023 30.62 30 -0.78(-2.48%)
Jul 03, 2023 31.40 31.40 31.40 31.40 100 -0.01(-0.03%)
Jun 23, 2023 31.41 0 -0.46(-1.46%)
Jun 20, 2023 31.88 0 -0.28(-0.89%)
Jun 16, 2023 32.00 32.16 32.00 32.16 2,275 +0.01(+0.03%)
Jun 12, 2023 32.15 0 -0.28(-0.86%)
Jun 09, 2023 32.43 32.43 32.43 32.43 250 +0.23(+0.71%)
Jun 05, 2023 32.20 5 -0.01(-0.03%)
May 19, 2023 32.21 135 -0.01(-0.03%)
May 08, 2023 32.22 20 +0.10(+0.31%)
May 03, 2023 32.12 50 +0.00(+0.02%)
May 01, 2023 32.12 604 +0.20(+0.61%)
Apr 28, 2023 31.92 31.92 31.92 31.92 350 -0.60(-1.85%)
Apr 12, 2023 32.52 51 -1.04(-3.11%)
Apr 03, 2023 33.56 1,801 +0.58(+1.77%)
Mar 28, 2023 32.98 1 -1.04(-3.06%)
Mar 24, 2023 34.02 30 -0.78(-2.24%)
Mar 23, 2023 34.52 34.80 34.52 34.80 6,276 +2.80(+8.75%)
Mar 21, 2023 32.00 0 +0.02(+0.06%)
Mar 16, 2023 31.98 12 +1.01(+3.26%)
Mar 15, 2023 30.96 30.97 30.96 30.97 800 +0.45(+1.47%)
Mar 14, 2023 30.52 30.52 30.52 30.52 1,000 -0.42(-1.36%)
Mar 10, 2023 30.94 7 -0.13(-0.42%)
Mar 07, 2023 31.07 0 +0.22(+0.71%)
Feb 27, 2023 30.85 0 +0.35(+1.15%)
Feb 24, 2023 30.50 30.50 30.50 30.50 204 -2.68(-8.08%)
Feb 15, 2023 33.18 10 -0.09(-0.27%)
Feb 14, 2023 33.65 33.65 33.27 33.27 5,100 -1.00(-2.92%)
Feb 10, 2023 34.27 0 -0.70(-2.00%)
Feb 07, 2023 34.97 6 +1.49(+4.45%)
Feb 06, 2023 33.48 33.48 33.48 33.48 408 -0.67(-1.96%)
Feb 03, 2023 34.15 34.15 34.15 34.15 565 -0.72(-2.06%)
Feb 02, 2023 34.87 34.87 34.87 34.87 143 -0.08(-0.23%)
Jan 27, 2023 34.95 20 -0.05(-0.14%)
Jan 24, 2023 35.00 0 +0.98(+2.88%)
Jan 23, 2023 34.02 34.02 34.02 34.02 100 -0.80(-2.30%)
Jan 18, 2023 34.82 0 +0.56(+1.64%)
Jan 11, 2023 34.26 138 -0.57(-1.64%)
Jan 10, 2023 34.83 34.83 34.83 34.83 143 -0.29(-0.82%)
Jan 09, 2023 35.13 35.13 35.10 35.12 855 +0.09(+0.26%)
Jan 03, 2023 35.03 0 -0.52(-1.46%)
Dec 23, 2022 35.55 75 +0.80(+2.30%)
Dec 22, 2022 34.75 35.20 34.75 34.75 2,231 -0.45(-1.28%)
Dec 16, 2022 35.20 0 +0.00(+0.00%)
Dec 15, 2022 34.90 35.24 34.90 35.20 2,253 +1.56(+4.64%)
Dec 14, 2022 33.64 33.64 33.64 33.64 5,341 -0.98(-2.83%)
Dec 13, 2022 34.62 34.62 34.62 34.62 204 +1.71(+5.20%)
Dec 09, 2022 32.91 1 +0.51(+1.57%)
Dec 08, 2022 32.12 32.40 32.12 32.40 204 -0.90(-2.70%)
Dec 02, 2022 33.30 0 -0.35(-1.04%)
Nov 30, 2022 33.65 0 -1.11(-3.19%)
Nov 25, 2022 34.76 0 +0.22(+0.65%)
Nov 15, 2022 34.53 0 -0.32(-0.90%)
Nov 11, 2022 34.85 0 +0.40(+1.16%)
Nov 10, 2022 34.45 34.45 34.45 34.45 113 -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.