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 (%)
Nov 30, 2015 2.410 2.410 2.410 2.410 1,105 +0.01(+0.50%)
Nov 27, 2015 2.398 2.398 2.398 2.398 100 +0.06(+2.48%)
Nov 25, 2015 2.340 2.340 2.340 0 +0.01(+0.43%)
Nov 24, 2015 2.350 2.370 2.330 2.330 2,487 -0.05(-2.31%)
Nov 23, 2015 2.390 2.385 9,818 +0.02(+0.72%)
Nov 20, 2015 2.370 2.370 2.360 2.368 2,963 -0.02(-0.71%)
Nov 19, 2015 2.330 2.385 2.330 2.385 20,615 +0.06(+2.80%)
Nov 18, 2015 2.360 2.360 2.320 2.320 7,399 -0.06(-2.52%)
Nov 17, 2015 2.370 2.380 2.348 2.380 17,940 -0.02(-0.83%)
Nov 13, 2015 2.400 2.400 2.400 15 -0.10(-4.00%)
Nov 12, 2015 2.450 2.500 2.450 2.500 14,249 +0.00(+0.00%)
Nov 11, 2015 2.540 2.540 2.500 2.500 500,017 +0.00(+0.00%)
Nov 10, 2015 2.540 2.580 2.500 2.500 25,872 -0.01(-0.40%)
Nov 09, 2015 2.550 2.550 2.510 2.510 277 -0.21(-7.72%)
Nov 06, 2015 2.720 2.750 2.720 2.720 11,834 -0.02(-0.73%)
Nov 04, 2015 2.740 2.740 2.740 0 -0.13(-4.53%)
Nov 03, 2015 2.900 2.900 2.854 2.870 3,215 +0.01(+0.35%)
Nov 02, 2015 2.860 2.860 2.860 2.860 100 +0.00(+0.14%)
Oct 30, 2015 2.840 2.856 2.840 2.856 6,924 +0.01(+0.21%)
Oct 29, 2015 2.920 2.920 2.850 2.850 2,384 -0.04(-1.45%)
Oct 28, 2015 2.892 2.892 2.892 2.892 501 +0.03(+1.12%)
Oct 27, 2015 2.920 2.920 2.840 2.860 1,932 -0.06(-2.05%)
Oct 26, 2015 2.920 2.950 2.920 2.920 9,124 +0.02(+0.69%)
Oct 23, 2015 2.840 2.900 2.840 2.900 390 +0.07(+2.47%)
Oct 22, 2015 2.750 2.840 2.750 2.830 1,700 +0.06(+2.17%)
Oct 20, 2015 2.770 2.770 2.770 20 +0.01(+0.36%)
Oct 19, 2015 2.760 2.760 2.760 2.760 1,003 -0.07(-2.47%)
Oct 16, 2015 2.823 2.830 2.820 2.830 3,868 +0.00(+0.00%)
Oct 15, 2015 2.820 2.830 2.820 2.830 1,100 +0.05(+1.80%)
Oct 14, 2015 2.740 2.780 2.720 2.780 12,072 -0.02(-0.71%)
Oct 13, 2015 2.830 2.830 2.800 2.800 5,916 -0.05(-1.75%)
Oct 09, 2015 2.850 2.850 2.850 8 +0.07(+2.67%)
Oct 08, 2015 2.756 2.776 2.756 2.776 1,705 +0.10(+3.58%)
Oct 07, 2015 2.685 2.685 2.675 2.680 6,323 +0.14(+5.51%)
Oct 06, 2015 2.580 2.580 2.540 2.540 1,420 -0.02(-0.78%)
Oct 05, 2015 2.560 2.560 2.560 2.560 6,002 +0.05(+1.99%)
Oct 02, 2015 2.510 2.510 2.510 2.510 504 -0.04(-1.57%)
Oct 01, 2015 2.554 2.554 2.550 2.550 2,544 +0.07(+2.82%)
Sep 30, 2015 2.480 2.480 2.480 2.480 1,050 +0.02(+0.81%)
Sep 29, 2015 2.460 2.490 2.460 2.460 14,911 -0.13(-5.02%)
Sep 28, 2015 2.530 2.590 2.530 2.590 17,569 +0.00(+0.00%)
Sep 25, 2015 2.607 2.607 2.590 2.590 932 +0.07(+2.78%)
Sep 24, 2015 2.520 2.520 2.520 2.520 6,606 -0.03(-1.18%)
Sep 23, 2015 2.620 2.620 2.550 2.550 2,116 +0.01(+0.39%)
Sep 22, 2015 2.550 2.550 2.540 2.540 4,054 -0.05(-1.93%)
Sep 21, 2015 2.550 2.650 2.550 2.590 1,159 -0.05(-1.89%)
Sep 18, 2015 2.605 2.640 2.605 2.640 1,577 -0.01(-0.38%)
Sep 16, 2015 2.650 2.650 2.650 21 +0.10(+3.92%)
Sep 15, 2015 2.520 2.570 2.520 2.550 2,923 -0.02(-0.78%)
Sep 14, 2015 2.570 2.580 2.514 2.570 15,428 -0.05(-1.91%)
Sep 11, 2015 2.620 2.680 2.620 2.620 14,547 -0.13(-4.66%)
Sep 10, 2015 2.750 2.750 2.720 2.748 4,902 -0.03(-1.15%)
Sep 09, 2015 2.830 2.830 2.760 2.780 13,554 -0.15(-5.12%)
Sep 08, 2015 2.890 2.930 2.890 2.930 13,890 +0.04(+1.38%)
Sep 04, 2015 2.890 2.890 2.890 0 -0.08(-2.69%)
Sep 03, 2015 2.978 2.980 2.970 2.970 8,554 +0.03(+1.02%)
Sep 02, 2015 2.940 2.940 2.940 2.940 3,187 -0.05(-1.61%)
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.