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, 2018 2.956 2.956 2.940 2.940 65,800 +0.01(+0.48%)
Feb 27, 2018 2.920 2.955 2.920 2.926 3,000 +0.01(+0.21%)
Feb 26, 2018 2.920 2.920 2.920 2.920 2,636 +0.06(+1.99%)
Feb 23, 2018 2.860 2.875 2.860 2.863 7,740 -0.03(-0.93%)
Feb 22, 2018 2.880 2.890 2.860 2.890 26,269 +0.02(+0.70%)
Feb 21, 2018 2.880 2.886 2.870 2.870 26,050 -0.03(-1.03%)
Feb 20, 2018 2.920 2.920 2.900 2.900 5,325 -0.01(-0.34%)
Feb 16, 2018 2.910 2.910 2.910 0 -0.08(-2.61%)
Feb 15, 2018 3.000 3.000 2.940 2.988 11,820 -0.01(-0.40%)
Feb 14, 2018 2.950 3.000 2.950 3.000 31,350 +0.10(+3.45%)
Feb 13, 2018 2.890 2.900 2.890 2.900 28,425 +0.02(+0.69%)
Feb 12, 2018 2.812 2.880 2.780 2.880 25,501 +0.08(+2.86%)
Feb 09, 2018 2.840 2.840 2.800 2.800 6,223 -0.04(-1.41%)
Feb 08, 2018 2.910 2.910 2.840 2.840 8,444 -0.09(-3.01%)
Feb 07, 2018 2.890 2.930 2.890 2.928 17,710 +0.11(+3.83%)
Feb 06, 2018 2.790 2.850 2.790 2.820 3,500 -0.03(-1.05%)
Feb 05, 2018 2.850 2.850 2.830 2.850 11,048 -0.02(-0.70%)
Feb 02, 2018 2.920 2.920 2.850 2.870 77,817 -0.08(-2.71%)
Feb 01, 2018 2.940 2.970 2.938 2.950 10,893 +0.09(+3.15%)
Jan 31, 2018 2.858 2.860 2.850 2.860 14,510 -0.02(-0.69%)
Jan 30, 2018 2.884 2.884 2.850 2.880 32,445 -0.02(-0.69%)
Jan 29, 2018 2.930 2.930 2.890 2.900 73,660 -0.04(-1.36%)
Jan 26, 2018 2.898 2.946 2.890 2.940 3,679 -0.03(-1.01%)
Jan 25, 2018 2.998 3.000 2.970 2.970 19,150 -0.06(-1.98%)
Jan 24, 2018 3.050 3.050 3.020 3.030 18,052 -0.08(-2.57%)
Jan 23, 2018 3.050 3.110 3.046 3.110 148,109 +0.07(+2.30%)
Jan 22, 2018 3.010 3.040 3.010 3.040 48,832 +0.10(+3.40%)
Jan 19, 2018 2.924 2.940 2.900 2.940 14,568 +0.11(+3.89%)
Jan 18, 2018 2.830 2.870 2.830 2.830 6,756 +0.01(+0.35%)
Jan 17, 2018 2.820 2.820 2.820 2.820 5,960 +0.00(+0.00%)
Jan 16, 2018 2.840 2.872 2.820 2.820 17,861 -0.06(-2.08%)
Jan 12, 2018 2.880 2.880 2.880 0 +0.03(+0.98%)
Jan 11, 2018 2.870 2.880 2.846 2.852 20,209 -0.05(-1.72%)
Jan 10, 2018 2.870 2.910 2.870 2.902 8,109 -0.02(-0.55%)
Jan 09, 2018 2.918 2.940 2.910 2.918 11,103 -0.01(-0.41%)
Jan 08, 2018 2.950 2.950 2.930 2.930 26,275 -0.02(-0.75%)
Jan 05, 2018 2.940 2.980 2.910 2.952 95,080 +0.03(+1.10%)
Jan 04, 2018 2.860 2.920 2.860 2.920 89,623 +0.06(+2.10%)
Jan 03, 2018 2.810 2.860 2.810 2.860 5,756 +0.02(+0.70%)
Jan 02, 2018 2.840 2.840 2.800 2.840 23,750 +0.00(+0.14%)
Dec 29, 2017 2.836 2.836 2.836 0 +0.08(+2.98%)
Dec 28, 2017 2.730 2.760 2.730 2.754 10,200 +0.03(+1.25%)
Dec 27, 2017 2.720 2.726 2.720 2.720 5,430 -0.03(-1.02%)
Dec 26, 2017 2.728 2.748 2.720 2.748 13,035 -0.00(-0.15%)
Dec 22, 2017 2.760 2.760 2.710 2.752 8,646 -0.05(-1.78%)
Dec 21, 2017 2.800 2.830 2.800 2.802 4,874 +0.02(+0.79%)
Dec 20, 2017 2.820 2.830 2.780 2.780 15,842 -0.04(-1.28%)
Dec 19, 2017 2.800 2.840 2.800 2.816 35,163 -0.00(-0.07%)
Dec 18, 2017 2.840 2.840 2.800 2.818 6,833 -0.08(-2.83%)
Dec 15, 2017 2.902 2.910 2.860 2.900 15,120 +0.05(+1.75%)
Dec 14, 2017 2.890 2.900 2.850 2.850 89,605 +0.03(+1.06%)
Dec 13, 2017 2.750 2.820 2.750 2.820 58,731 +0.13(+4.83%)
Dec 12, 2017 2.720 2.720 2.690 2.690 21,251 +0.00(+0.15%)
Dec 11, 2017 2.710 2.720 2.686 2.686 44,500 +0.03(+0.98%)
Dec 08, 2017 2.664 2.670 2.655 2.660 38,324 +0.06(+2.39%)
Dec 07, 2017 2.600 2.622 2.590 2.598 33,859 +0.06(+2.28%)
Dec 06, 2017 2.540 2.540 2.540 2.540 201,249 -0.01(-0.39%)
Dec 05, 2017 2.470 2.590 2.470 2.550 29,885 +0.05(+2.00%)
Dec 04, 2017 2.520 2.520 2.500 2.500 13,740 -0.02(-0.79%)
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.