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 31, 2007 7.350 7.550 7.350 7.350 10,915 -0.05(-0.68%)
Dec 28, 2007 7.400 7.500 7.350 7.400 5,415 +0.00(+0.00%)
Dec 27, 2007 7.500 7.600 7.400 7.400 23,075 -0.10(-1.33%)
Dec 26, 2007 7.500 7.600 7.450 7.500 36,400 +0.25(+3.45%)
Dec 24, 2007 7.250 7.400 7.250 7.250 6,200 -0.15(-2.03%)
Dec 21, 2007 7.400 7.450 7.300 7.400 12,195 +0.20(+2.78%)
Dec 20, 2007 7.200 7.300 7.150 7.200 15,131 -0.05(-0.69%)
Dec 19, 2007 7.300 7.350 7.200 7.250 8,300 -0.05(-0.68%)
Dec 18, 2007 7.300 7.450 7.300 7.300 6,221 -0.10(-1.35%)
Dec 17, 2007 7.750 7.550 7.250 7.400 57,614 -0.35(-4.52%)
Dec 14, 2007 7.750 7.900 7.600 7.750 55,200 +0.00(+0.00%)
Dec 13, 2007 7.850 7.750 7.600 7.750 15,000 -0.10(-1.27%)
Dec 12, 2007 7.850 8.150 7.850 7.850 16,332 -0.10(-1.26%)
Dec 11, 2007 7.950 8.250 7.950 7.950 4,600 -0.20(-2.45%)
Dec 10, 2007 8.150 8.150 8.000 8.150 18,254 +0.00(+0.00%)
Dec 07, 2007 8.150 8.250 8.050 8.150 10,800 +0.00(+0.00%)
Dec 06, 2007 8.150 8.150 7.950 8.150 9,716 +0.00(+0.00%)
Dec 05, 2007 8.150 8.150 8.000 8.150 17,750 +0.30(+3.82%)
Dec 04, 2007 7.850 8.000 7.850 7.850 8,950 -0.20(-2.48%)
Dec 03, 2007 8.050 8.100 8.000 8.050 17,700 -0.15(-1.83%)
Nov 30, 2007 8.100 8.200 8.000 8.200 4,325 +0.10(+1.23%)
Nov 29, 2007 7.950 8.200 8.050 8.100 5,400 +0.15(+1.89%)
Nov 28, 2007 7.950 7.950 7.650 7.950 17,316 -0.15(-1.85%)
Nov 27, 2007 8.100 8.100 7.850 8.100 19,550 +0.40(+5.19%)
Nov 26, 2007 7.700 7.900 7.700 7.700 15,732 -0.05(-0.65%)
Nov 23, 2007 7.800 7.900 7.700 7.750 6,126 -0.05(-0.64%)
Nov 21, 2007 7.850 7.800 7.650 7.800 3,210 -0.05(-0.64%)
Nov 20, 2007 7.850 8.050 7.750 7.850 26,280 +0.15(+1.95%)
Nov 19, 2007 7.700 7.850 7.600 7.700 9,160 -0.10(-1.28%)
Nov 16, 2007 7.800 7.850 7.650 7.800 7,175 +0.10(+1.30%)
Nov 15, 2007 7.700 8.050 7.700 7.700 11,700 -0.30(-3.75%)
Nov 14, 2007 8.000 8.100 7.950 8.000 4,800 +0.00(+0.00%)
Nov 13, 2007 7.750 8.000 7.700 8.000 11,595 +0.25(+3.23%)
Nov 12, 2007 7.750 8.000 7.750 7.750 22,150 +0.15(+1.97%)
Nov 09, 2007 7.600 7.900 7.600 7.600 14,105 -0.10(-1.30%)
Nov 08, 2007 7.700 7.700 7.450 7.700 44,400 +0.10(+1.32%)
Nov 07, 2007 7.600 7.850 7.600 7.600 58,820 -0.45(-5.59%)
Nov 06, 2007 8.050 8.050 7.900 8.050 14,850 +0.05(+0.63%)
Nov 05, 2007 8.100 8.050 7.850 8.000 38,125 -0.10(-1.23%)
Nov 02, 2007 8.100 8.300 8.100 8.100 28,050 -0.10(-1.22%)
Nov 01, 2007 8.200 8.300 8.150 8.200 33,467 -0.35(-4.09%)
Oct 31, 2007 8.500 8.550 8.300 8.550 31,100 +0.05(+0.59%)
Oct 30, 2007 9.200 8.500 8.300 8.500 43,539 -0.70(-7.61%)
Oct 29, 2007 8.500 9.200 8.650 9.200 61,950 +0.70(+8.24%)
Oct 26, 2007 8.500 8.550 8.400 8.500 25,656 -0.05(-0.58%)
Oct 25, 2007 8.550 8.550 8.400 8.550 15,084 +0.05(+0.59%)
Oct 24, 2007 8.550 8.500 8.300 8.500 53,341 -0.05(-0.58%)
Oct 23, 2007 8.550 8.650 8.450 8.550 11,800 -0.10(-1.16%)
Oct 19, 2007 8.650 8.700 8.450 8.650 15,979 -0.20(-2.26%)
Oct 18, 2007 8.850 8.900 8.700 8.850 12,476 +0.20(+2.31%)
Oct 17, 2007 8.650 8.800 8.650 8.650 5,725 -0.10(-1.14%)
Oct 16, 2007 8.750 8.750 8.600 8.750 19,414 +0.00(+0.00%)
Oct 15, 2007 8.750 8.900 8.750 8.750 22,570 -0.25(-2.78%)
Oct 12, 2007 9.000 9.100 8.900 9.000 12,450 -0.20(-2.17%)
Oct 11, 2007 9.200 9.200 9.050 9.200 21,836 +0.00(+0.00%)
Oct 10, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 09, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 08, 2007 9.250 9.200 9.000 9.200 8,600 -0.05(-0.54%)
Oct 05, 2007 9.250 9.300 9.250 9.250 10,100 -0.05(-0.54%)
Oct 04, 2007 9.350 9.300 9.100 9.300 6,779 -0.05(-0.53%)
Oct 03, 2007 9.350 9.450 9.250 9.350 14,387 +0.10(+1.08%)
Oct 02, 2007 9.250 9.350 9.100 9.250 5,600 -0.10(-1.07%)
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.