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 28, 2012 3.240 3.240 3.170 3.170 4,433 -0.03(-0.94%)
Sep 27, 2012 3.170 3.206 3.170 3.200 24,100 +0.03(+0.95%)
Sep 26, 2012 3.150 3.170 3.150 3.170 15,200 -0.14(-4.23%)
Sep 25, 2012 3.310 3.358 3.310 3.310 1,930 +0.01(+0.30%)
Sep 24, 2012 3.380 3.380 3.300 3.300 5,600 -0.09(-2.65%)
Sep 20, 2012 3.390 3.390 3.390 7,000 -0.07(-2.02%)
Sep 19, 2012 3.480 3.480 3.460 3.460 2,100 +0.03(+0.87%)
Sep 18, 2012 3.350 3.430 3.350 3.430 7,900 +0.14(+4.26%)
Sep 17, 2012 3.290 3.320 3.290 3.290 6,252 -0.03(-0.90%)
Sep 14, 2012 3.230 3.390 3.290 3.320 9,502 +0.02(+0.55%)
Sep 13, 2012 3.330 3.330 3.184 3.302 16,800 +0.07(+2.23%)
Sep 12, 2012 3.230 3.250 3.230 3.230 13,513 +0.00(+0.00%)
Sep 11, 2012 3.220 3.230 3.220 3.230 2,200 -0.06(-1.82%)
Sep 10, 2012 3.220 3.300 3.220 3.290 15,600 +0.10(+3.07%)
Sep 07, 2012 3.200 3.200 3.160 3.192 8,834 +0.18(+6.05%)
Sep 06, 2012 3.000 3.040 3.000 3.010 7,219 -0.10(-3.22%)
Sep 05, 2012 3.150 3.150 3.110 3.110 1,200 -0.09(-2.81%)
Sep 04, 2012 3.210 3.210 3.130 3.200 1,350 +0.02(+0.63%)
Aug 31, 2012 3.248 3.250 3.180 3.180 5,973 -0.06(-1.79%)
Aug 30, 2012 3.320 3.320 3.220 3.238 2,100 -0.07(-2.18%)
Aug 29, 2012 3.370 3.370 3.300 3.310 11,940 -0.06(-1.78%)
Aug 27, 2012 3.370 3.370 3.370 3.370 2,300 -0.05(-1.46%)
Aug 24, 2012 3.420 3.420 3.420 3.420 1,100 -0.05(-1.44%)
Aug 23, 2012 3.470 3.560 3.470 3.470 12,115 +0.04(+1.17%)
Aug 22, 2012 3.450 3.450 3.430 3.430 3,900 -0.07(-2.00%)
Aug 21, 2012 3.490 3.500 3.490 3.500 1,865 -0.01(-0.17%)
Aug 20, 2012 3.570 3.570 3.490 3.506 2,700 +0.06(+1.62%)
Aug 17, 2012 3.450 3.450 3.450 3.450 2,000 +0.05(+1.47%)
Aug 16, 2012 3.330 3.400 3.330 3.400 25,249 +0.13(+3.98%)
Aug 15, 2012 3.285 3.340 3.270 3.270 10,985 -0.01(-0.30%)
Aug 14, 2012 3.360 3.360 3.280 3.280 1,900 -0.13(-3.81%)
Aug 13, 2012 3.505 3.510 3.410 3.410 1,790 +0.01(+0.29%)
Aug 11, 2012 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Aug 10, 2012 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Aug 09, 2012 3.400 3.400 3.400 3.400 5,100 -0.05(-1.45%)
Aug 08, 2012 3.450 3.450 3.370 3.450 7,850 +0.01(+0.29%)
Aug 07, 2012 3.380 3.440 3.380 3.440 12,900 +0.16(+4.88%)
Aug 06, 2012 3.300 3.330 3.270 3.280 7,841 -0.05(-1.50%)
Aug 03, 2012 3.200 3.330 3.200 3.330 5,048 +0.07(+2.15%)
Aug 02, 2012 3.325 3.325 3.260 3.260 4,000 -0.09(-2.69%)
Aug 01, 2012 3.290 3.350 3.290 3.350 7,834 +0.09(+2.76%)
Jul 31, 2012 3.250 3.260 3.250 3.260 5,025 +0.02(+0.62%)
Jul 30, 2012 3.230 3.240 3.230 3.240 5,061 +0.02(+0.62%)
Jul 27, 2012 3.270 3.270 3.210 3.220 4,100 +0.04(+1.26%)
Jul 26, 2012 3.200 3.220 3.150 3.180 14,788 +0.14(+4.61%)
Jul 25, 2012 3.125 3.210 3.040 3.040 4,784 -0.25(-7.60%)
Jul 24, 2012 3.300 3.300 3.290 3.290 4,500 -0.23(-6.64%)
Jul 23, 2012 3.460 3.524 3.460 3.524 2,000 -0.03(-0.73%)
Jul 20, 2012 3.550 3.550 3.550 3.550 1,200 -0.00(-0.11%)
Jul 19, 2012 3.540 3.554 3.540 3.554 9,631 +0.08(+2.42%)
Jul 18, 2012 3.450 3.486 3.450 3.470 1,400 -0.03(-0.86%)
Jul 17, 2012 3.490 3.500 3.450 3.500 2,220 +0.00(+0.00%)
Jul 16, 2012 3.500 3.500 3.500 3.500 2,280 -0.05(-1.41%)
Jul 14, 2012 3.540 3.550 3.540 3.550 1,100 +0.00(+0.00%)
Jul 13, 2012 3.540 3.550 3.540 3.550 1,100 +0.00(+0.00%)
Jul 12, 2012 3.575 3.575 3.550 3.550 2,000 -0.08(-2.20%)
Jul 11, 2012 3.670 3.670 3.630 3.630 300 -0.01(-0.27%)
Jul 10, 2012 3.630 3.680 3.630 3.640 3,300 -0.02(-0.55%)
Jul 09, 2012 3.660 3.676 3.660 3.660 11,800 -0.05(-1.45%)
Jul 06, 2012 3.690 3.714 3.690 3.714 2,788 -0.05(-1.22%)
Jul 05, 2012 3.760 3.760 3.760 3.760 113 -0.03(-0.84%)
Jul 03, 2012 3.760 3.792 3.760 3.792 400 +0.02(+0.58%)
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.