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 (%)
Dec 30, 2005 5.900 5.900 5.900 5.900 100 -0.02(-0.34%)
Dec 29, 2005 5.920 6.050 5.920 5.920 2,400 -0.03(-0.50%)
Dec 28, 2005 5.950 6.000 5.870 5.950 7,700 +0.10(+1.71%)
Dec 23, 2005 5.850 5.900 5.850 5.850 5,000 +0.00(+0.00%)
Dec 22, 2005 5.700 6.000 5.750 5.850 12,800 +0.15(+2.63%)
Dec 21, 2005 5.750 5.750 5.650 5.700 6,125 -0.05(-0.87%)
Dec 20, 2005 5.750 6.750 5.670 5.750 1,500 +0.00(+0.00%)
Dec 19, 2005 5.750 5.750 5.750 5.750 250 +0.25(+4.55%)
Dec 16, 2005 5.500 5.500 5.500 5.500 1,200 -0.15(-2.65%)
Dec 15, 2005 5.650 5.650 5.650 5.650 4,700 -0.25(-4.24%)
Dec 14, 2005 5.900 5.900 5.850 5.900 2,300 +0.30(+5.36%)
Dec 13, 2005 5.600 5.650 5.400 5.600 4,350 +0.00(+0.00%)
Dec 12, 2005 5.600 5.600 5.450 5.600 6,500 +0.20(+3.70%)
Dec 09, 2005 5.400 5.400 5.400 5.400 600 +0.15(+2.86%)
Dec 08, 2005 5.250 5.250 5.250 5.250 2,000 -0.20(-3.67%)
Dec 07, 2005 5.450 5.450 5.450 5.450 400 +0.00(+0.00%)
Dec 06, 2005 5.450 5.450 5.150 5.450 8,327 +0.00(+0.00%)
Dec 05, 2005 5.450 6.400 5.250 5.450 2,900 +0.20(+3.81%)
Dec 02, 2005 5.250 5.250 5.250 5.250 5,000 -0.09(-1.69%)
Dec 01, 2005 5.400 5.340 5.340 5.340 1,000 -0.06(-1.11%)
Nov 30, 2005 5.400 5.400 5.330 5.400 3,000 +0.00(+0.00%)
Nov 29, 2005 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Nov 28, 2005 5.400 5.450 5.390 5.400 13,630 -0.70(-11.48%)
Nov 25, 2005 6.100 6.100 5.050 6.100 2,000 +0.70(+12.96%)
Nov 23, 2005 5.400 5.400 5.400 5.400 2,000 +0.15(+2.86%)
Nov 22, 2005 5.250 5.350 5.050 5.250 8,847 -0.50(-8.70%)
Nov 21, 2005 5.750 5.750 5.000 5.750 37,140 +0.35(+6.48%)
Nov 18, 2005 5.400 5.600 5.400 5.400 3,300 +0.20(+3.85%)
Nov 17, 2005 5.200 5.200 5.200 5.200 400 +0.10(+1.96%)
Nov 16, 2005 5.100 5.100 5.100 15,000 +0.00(+0.00%)
Nov 15, 2005 5.100 5.100 5.050 5.100 3,200 -0.06(-1.16%)
Nov 14, 2005 5.160 5.160 5.000 5.160 2,000 +0.16(+3.20%)
Nov 11, 2005 5.000 5.250 5.000 5.000 6,600 -0.15(-2.91%)
Nov 10, 2005 5.150 5.150 5.000 5.150 9,323 +0.10(+1.98%)
Nov 09, 2005 5.050 5.100 5.050 5.050 21,340 +0.05(+1.00%)
Nov 08, 2005 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Nov 07, 2005 5.000 5.000 4.850 5.000 800 +0.20(+4.17%)
Nov 04, 2005 4.800 4.800 4.700 4.800 7,800 +0.30(+6.67%)
Nov 03, 2005 4.500 4.500 4.500 4.500 500 -0.20(-4.26%)
Nov 02, 2005 4.700 4.750 4.600 4.700 6,500 +0.00(+0.00%)
Nov 01, 2005 4.700 4.700 4.500 4.700 2,200 +0.00(+0.00%)
Oct 31, 2005 4.600 4.750 4.450 4.700 43,200 +0.10(+2.17%)
Oct 28, 2005 4.600 4.690 4.500 4.600 2,700 -0.09(-1.92%)
Oct 27, 2005 4.690 4.690 4.690 4.690 1,000 +0.08(+1.74%)
Oct 26, 2005 4.610 4.670 4.610 4.610 10,500 -0.09(-1.91%)
Oct 25, 2005 4.700 4.700 4.600 4.700 15,000 +0.10(+2.17%)
Oct 24, 2005 4.600 4.600 4.400 4.600 11,781 -0.10(-2.13%)
Oct 21, 2005 4.700 4.700 4.550 4.700 2,200 +0.20(+4.44%)
Oct 20, 2005 4.500 4.550 4.500 4.500 3,000 +0.10(+2.27%)
Oct 19, 2005 4.400 4.500 4.400 4.400 11,200 -0.20(-4.35%)
Oct 18, 2005 4.600 4.600 4.440 4.600 1,167 +0.10(+2.22%)
Oct 17, 2005 4.500 4.600 4.500 4.500 2,500 +0.05(+1.12%)
Oct 14, 2005 4.450 4.450 4.450 4.450 22,000 +0.05(+1.14%)
Oct 13, 2005 4.600 4.400 4.400 4.400 2,000 -0.20(-4.35%)
Oct 12, 2005 4.600 4.600 4.400 4.600 12,400 +0.07(+1.55%)
Oct 11, 2005 4.530 4.530 4.530 4.530 3,000 -0.07(-1.52%)
Oct 10, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 07, 2005 4.600 4.600 4.400 4.600 1,500 +0.00(+0.00%)
Oct 06, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 05, 2005 4.600 4.600 4.600 4.600 0 +0.10(+2.22%)
Oct 04, 2005 4.500 4.500 4.500 4.500 0 +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.