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 (%)
Sep 29, 2006 6.600 6.600 6.350 6.600 9,100 +0.25(+3.94%)
Sep 28, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 27, 2006 6.350 6.550 6.300 6.350 11,100 -0.05(-0.78%)
Sep 26, 2006 6.450 6.450 6.400 6.400 2,665 -0.05(-0.78%)
Sep 25, 2006 6.450 6.450 6.450 6.450 100 -0.09(-1.38%)
Sep 22, 2006 6.540 6.700 6.540 6.540 1,575 -0.11(-1.65%)
Sep 21, 2006 6.650 6.650 6.650 6.650 100 -0.10(-1.48%)
Sep 20, 2006 6.750 6.750 6.750 6.750 2,000 -0.07(-1.03%)
Sep 19, 2006 6.820 6.900 6.800 6.820 3,200 +0.27(+4.12%)
Sep 18, 2006 6.550 6.750 6.550 6.550 4,247 -0.30(-4.38%)
Sep 15, 2006 6.850 6.850 6.600 6.850 4,060 -0.10(-1.44%)
Sep 14, 2006 6.950 6.950 6.950 6.950 200 +0.20(+2.96%)
Sep 13, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 12, 2006 6.750 6.750 6.750 6.750 4,200 +0.00(+0.00%)
Sep 11, 2006 6.750 6.900 6.750 6.750 31,600 -0.10(-1.46%)
Sep 08, 2006 6.850 7.000 6.800 6.850 2,400 -0.15(-2.14%)
Sep 07, 2006 7.000 7.000 6.700 7.000 460 +0.15(+2.19%)
Sep 06, 2006 6.850 6.850 6.850 6.850 3,000 -0.10(-1.44%)
Sep 05, 2006 6.950 7.000 6.950 6.950 400 -0.15(-2.11%)
Sep 01, 2006 7.100 7.100 6.950 7.100 13,000 +0.05(+0.71%)
Aug 31, 2006 7.050 7.050 7.000 7.050 20,500 +0.25(+3.68%)
Aug 30, 2006 6.800 7.050 6.800 6.800 8,350 +0.10(+1.49%)
Aug 29, 2006 6.700 6.700 6.700 6.700 450 +0.10(+1.52%)
Aug 28, 2006 6.600 6.800 6.600 6.600 4,900 -0.10(-1.49%)
Aug 25, 2006 6.700 6.700 6.700 6.700 150 +0.10(+1.52%)
Aug 24, 2006 6.600 6.650 6.600 6.600 300 -0.05(-0.75%)
Aug 23, 2006 6.650 6.840 6.650 6.650 1,700 +0.00(+0.00%)
Aug 22, 2006 6.650 6.850 6.600 6.650 3,000 -0.19(-2.78%)
Aug 21, 2006 6.840 6.840 6.700 6.840 4,500 +0.09(+1.33%)
Aug 18, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 17, 2006 6.750 6.750 6.700 6.750 12,000 +0.00(+0.00%)
Aug 16, 2006 6.750 6.750 6.500 6.750 3,200 +0.30(+4.65%)
Aug 15, 2006 6.450 6.550 6.420 6.450 10,800 +0.10(+1.57%)
Aug 14, 2006 6.350 6.350 6.300 6.350 2,400 +0.05(+0.79%)
Aug 11, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 10, 2006 6.300 6.420 6.300 6.300 4,400 -0.05(-0.79%)
Aug 09, 2006 6.350 6.450 6.200 6.350 6,500 +0.15(+2.42%)
Aug 08, 2006 6.200 6.200 6.200 6.200 3,000 -0.05(-0.80%)
Aug 07, 2006 6.250 6.250 6.100 6.250 1,200 -0.20(-3.10%)
Aug 04, 2006 6.450 6.450 6.450 6.450 2,000 -0.05(-0.77%)
Aug 03, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 02, 2006 6.500 6.500 6.500 6.500 2,000 +0.20(+3.17%)
Aug 01, 2006 6.300 6.500 6.300 6.300 6,200 -0.25(-3.82%)
Jul 31, 2006 6.550 6.650 6.350 6.550 5,100 +0.30(+4.80%)
Jul 28, 2006 6.250 6.250 6.250 6.250 1,000 +0.05(+0.81%)
Jul 27, 2006 6.200 6.250 6.200 6.200 2,100 +0.15(+2.48%)
Jul 26, 2006 6.050 6.250 6.050 6.050 3,370 -0.25(-3.97%)
Jul 25, 2006 6.300 6.400 6.100 6.300 2,100 +0.15(+2.44%)
Jul 24, 2006 6.150 6.150 5.850 6.150 2,600 +0.15(+2.50%)
Jul 21, 2006 6.000 6.000 6.000 6.000 4,000 +0.15(+2.56%)
Jul 20, 2006 5.850 5.850 5.850 5.850 6,000 -0.05(-0.85%)
Jul 19, 2006 5.900 5.900 5.650 5.900 6,000 +0.25(+4.42%)
Jul 18, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 17, 2006 5.650 5.900 5.650 5.650 5,000 -0.25(-4.24%)
Jul 14, 2006 5.900 5.950 5.900 5.900 6,500 -0.05(-0.84%)
Jul 13, 2006 5.950 6.250 5.950 5.950 2,280 -0.40(-6.30%)
Jul 12, 2006 6.350 6.350 6.350 6.350 27,000 -0.15(-2.31%)
Jul 11, 2006 6.500 6.500 6.500 6.500 75,000 +0.00(+0.00%)
Jul 10, 2006 6.500 6.750 6.500 6.500 3,300 -0.20(-2.99%)
Jul 07, 2006 6.700 6.700 6.500 6.700 1,800 +0.20(+3.08%)
Jul 06, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 05, 2006 6.500 6.500 6.450 6.500 13,015 -0.15(-2.26%)
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.