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 (%)
Oct 31, 2016 3.620 3.620 3.620 50 +0.01(+0.22%)
Oct 28, 2016 3.570 3.640 3.570 3.612 1,730 +0.00(+0.01%)
Oct 27, 2016 3.611 3.611 3.611 3.611 234 +0.04(+0.99%)
Oct 26, 2016 3.576 3.576 3.576 3.576 666 -0.02(-0.67%)
Oct 25, 2016 3.600 3.600 3.600 3.600 30,150 -0.02(-0.55%)
Oct 24, 2016 3.626 3.626 3.620 3.620 2,904 +0.00(+0.00%)
Oct 21, 2016 3.620 3.620 3.620 3.620 1,022 +0.00(+0.00%)
Oct 20, 2016 3.620 3.620 3.620 3.620 914 +0.03(+0.95%)
Oct 19, 2016 3.586 3.587 3.580 3.586 1,482 -0.06(-1.75%)
Oct 18, 2016 3.640 3.650 3.630 3.650 3,100 +0.00(+0.05%)
Oct 17, 2016 3.648 3.648 3.648 3.648 200 +0.08(+2.18%)
Oct 14, 2016 3.570 3.582 3.570 3.570 5,894 +0.15(+4.45%)
Oct 12, 2016 3.418 3.418 3.418 0 +0.04(+1.12%)
Oct 10, 2016 3.380 3.380 3.380 28 +0.05(+1.38%)
Oct 07, 2016 3.334 3.334 3.334 3.334 500 -0.02(-0.48%)
Oct 06, 2016 3.350 3.350 3.350 3.350 2,423 +0.00(+0.00%)
Oct 05, 2016 3.390 3.390 3.350 3.350 6,134 +0.03(+0.90%)
Oct 04, 2016 3.330 3.340 3.320 3.320 2,350 +0.01(+0.30%)
Oct 03, 2016 3.314 3.314 3.310 3.310 6,000 -0.01(-0.42%)
Sep 30, 2016 3.340 3.350 3.290 3.324 2,652 -0.07(-2.07%)
Sep 29, 2016 3.432 3.432 3.394 3.394 6,518 -0.01(-0.18%)
Sep 28, 2016 3.400 3.450 3.400 3.400 3,272 +0.13(+3.98%)
Sep 27, 2016 3.250 3.270 3.180 3.270 7,158 +0.09(+2.68%)
Sep 26, 2016 3.100 3.185 3.100 3.185 8,352 +0.03(+1.10%)
Sep 23, 2016 3.140 3.150 3.140 3.150 8,690 -0.02(-0.63%)
Sep 21, 2016 3.170 3.170 3.170 40 +0.06(+2.09%)
Sep 20, 2016 3.096 3.114 3.090 3.105 2,150 -0.02(-0.67%)
Sep 19, 2016 3.126 3.126 3.126 3.126 150 +0.05(+1.49%)
Sep 16, 2016 3.080 3.080 3.080 3.080 10,035 +0.13(+4.41%)
Sep 15, 2016 2.950 2.950 2.950 2.950 1,550 -0.09(-2.96%)
Sep 14, 2016 3.030 3.040 3.030 3.040 1,190 -0.06(-1.94%)
Sep 13, 2016 3.100 3.100 3.100 3.100 20,510 -0.09(-2.82%)
Sep 12, 2016 3.180 3.190 3.180 3.190 500 -0.09(-2.74%)
Sep 09, 2016 3.272 3.280 3.272 3.280 3,420 +0.00(+0.00%)
Sep 08, 2016 3.280 3.300 3.250 3.280 40,646 -0.02(-0.61%)
Sep 07, 2016 3.324 3.324 3.300 3.300 535 -0.02(-0.60%)
Sep 06, 2016 3.278 3.328 3.270 3.320 10,550 +0.10(+3.04%)
Sep 02, 2016 3.222 3.222 3.222 0 +0.08(+2.61%)
Sep 01, 2016 3.148 3.180 3.140 3.140 3,940 -0.04(-1.26%)
Aug 31, 2016 3.110 3.180 3.110 3.180 1,715 +0.10(+3.25%)
Aug 30, 2016 3.080 3.098 3.080 3.080 5,200 +0.06(+1.99%)
Aug 26, 2016 3.020 3.020 3.020 0 -0.03(-1.11%)
Aug 25, 2016 3.054 3.054 3.054 3.054 1,000 -0.03(-0.84%)
Aug 24, 2016 3.040 3.080 3.040 3.080 54,949 +0.06(+2.12%)
Aug 23, 2016 3.040 3.040 3.016 3.016 614 -0.02(-0.59%)
Aug 22, 2016 3.040 3.040 3.000 3.034 6,600 +0.04(+1.34%)
Aug 19, 2016 2.970 3.000 2.970 2.994 6,765 +0.05(+1.70%)
Aug 18, 2016 2.950 2.950 2.941 2.944 995 +0.04(+1.52%)
Aug 17, 2016 2.900 2.900 2.890 2.900 3,077 +0.03(+1.05%)
Aug 16, 2016 2.870 2.880 2.870 2.870 14,840 +0.01(+0.28%)
Aug 15, 2016 2.850 2.870 2.850 2.862 15,475 +0.16(+6.00%)
Aug 12, 2016 2.700 2.700 2.700 2.700 1,500 +0.07(+2.66%)
Aug 11, 2016 2.622 2.630 2.622 2.630 1,250 +0.04(+1.49%)
Aug 09, 2016 2.591 2.591 2.591 0 -0.01(-0.48%)
Aug 04, 2016 2.604 2.604 2.604 0 +0.09(+3.75%)
Aug 03, 2016 2.514 2.514 2.510 2.510 2,700 -0.03(-1.26%)
Aug 02, 2016 2.519 2.542 2.519 2.542 1,540 -0.03(-1.32%)
Aug 01, 2016 2.600 2.600 2.536 2.576 3,300 -0.04(-1.45%)
Jul 29, 2016 2.630 2.630 2.614 2.614 400 +0.03(+1.08%)
Jul 27, 2016 2.586 2.586 2.586 1 -0.20(-7.31%)
Jul 25, 2016 2.790 2.790 2.790 124 -0.05(-1.76%)
Jul 22, 2016 2.860 2.878 2.840 2.840 1,570 +0.01(+0.28%)
Jul 20, 2016 2.832 2.832 2.832 0 +0.02(+0.85%)
Jul 19, 2016 2.808 2.808 2.808 2.808 130 +0.01(+0.29%)
Jul 18, 2016 2.800 2.800 2.800 2.800 800 -0.02(-0.71%)
Jul 15, 2016 2.870 2.870 2.814 2.820 1,868 -0.06(-1.95%)
Jul 13, 2016 2.876 2.876 2.876 67 +0.03(+0.91%)
Jul 12, 2016 2.850 2.860 2.850 2.850 16,237 +0.04(+1.42%)
Jul 11, 2016 2.800 2.842 2.800 2.810 12,384 +0.10(+3.69%)
Jul 08, 2016 2.730 2.730 2.700 2.710 3,496 +0.01(+0.37%)
Jul 07, 2016 2.700 2.700 2.700 2.700 1,000 -0.08(-2.88%)
Jul 05, 2016 2.780 2.785 2.780 2.780 1,116 +0.08(+2.96%)
Jun 30, 2016 2.700 2.700 2.700 0 +0.14(+5.47%)
Jun 28, 2016 2.560 2.560 2.560 0 -0.04(-1.61%)
Jun 27, 2016 2.630 2.630 2.570 2.602 8,987 -0.05(-1.81%)
Jun 24, 2016 2.580 2.650 2.580 2.650 11,916 -0.12(-4.33%)
Jun 23, 2016 2.769 2.810 2.769 2.770 2,188 +0.03(+1.09%)
Jun 22, 2016 2.780 2.780 2.740 2.740 1,171 -0.08(-3.01%)
Jun 21, 2016 2.820 2.825 2.820 2.825 5,777 -0.00(-0.18%)
Jun 20, 2016 2.820 2.830 2.815 2.830 8,240 +0.08(+2.91%)
Jun 15, 2016 2.750 2.750 2.750 0 +0.21(+8.35%)
Jun 14, 2016 2.538 2.538 2.538 2.538 1,000 -0.16(-6.00%)
Jun 10, 2016 2.700 2.700 2.700 10 -0.01(-0.37%)
Jun 09, 2016 2.690 2.750 2.690 2.710 23,130 +0.10(+3.99%)
Jun 08, 2016 2.620 2.620 2.606 2.606 3,394 +0.05(+2.04%)
Jun 07, 2016 2.530 2.554 2.530 2.554 3,950 +0.10(+4.24%)
Jun 06, 2016 2.442 2.450 2.420 2.450 11,756 -0.07(-2.78%)
Jun 03, 2016 2.474 2.520 2.474 2.520 5,230 +0.02(+0.80%)
Jun 02, 2016 2.500 2.500 2.500 2.500 201 +0.03(+1.21%)
Jun 01, 2016 2.470 2.470 2.470 2.470 6,625 +0.03(+1.31%)
May 31, 2016 2.420 2.470 2.420 2.438 6,420 -0.00(-0.08%)
May 27, 2016 2.440 2.440 2.440 0 +0.20(+8.93%)
May 26, 2016 2.180 2.248 2.180 2.240 5,710 +0.17(+8.21%)
May 25, 2016 2.070 2.070 2.070 2.070 1,000 +0.06(+2.99%)
May 24, 2016 2.010 2.010 2.010 2.010 235 -0.05(-2.43%)
May 23, 2016 2.093 2.093 2.060 2.060 11,070 +0.08(+4.04%)
May 19, 2016 1.980 1.980 1.980 50 -0.08(-3.78%)
May 18, 2016 2.058 2.058 2.058 2.058 350 -0.02(-1.07%)
May 17, 2016 2.020 2.080 2.020 2.080 5,334 +0.05(+2.46%)
May 12, 2016 2.030 2.030 2.030 40 +0.00(+0.00%)
May 10, 2016 2.030 2.030 2.030 0 +0.03(+1.50%)
May 09, 2016 2.010 2.010 2.000 2.000 10,000 -0.01(-0.50%)
May 06, 2016 2.020 2.020 2.010 2.010 950 +0.00(+0.00%)
May 05, 2016 2.010 2.010 2.010 2.010 500 -0.05(-2.39%)
May 04, 2016 2.000 2.059 2.000 2.059 1,200 +0.01(+0.45%)
May 03, 2016 2.050 2.050 2.050 2.050 6,878 -0.02(-0.97%)
May 02, 2016 2.050 2.088 2.050 2.070 21,852 -0.06(-2.82%)
Apr 28, 2016 2.130 2.130 2.130 0 -0.10(-4.48%)
Apr 27, 2016 2.180 2.230 2.180 2.230 12,600 +0.05(+2.29%)
Apr 26, 2016 2.200 2.200 2.150 2.180 21,600 -0.03(-1.36%)
Apr 25, 2016 2.232 2.232 2.203 2.210 18,118 -0.01(-0.45%)
Apr 22, 2016 2.210 2.230 2.210 2.220 6,100 -0.02(-0.80%)
Apr 21, 2016 2.260 2.260 2.238 2.238 3,905 +0.08(+3.90%)
Apr 20, 2016 2.170 2.170 2.154 2.154 901 +0.01(+0.65%)
Apr 19, 2016 2.140 2.140 2.140 2.140 400 +0.06(+2.98%)
Apr 18, 2016 2.070 2.078 2.070 2.078 2,616 -0.01(-0.34%)
Apr 15, 2016 2.085 2.085 2.085 2.085 100 -0.02(-1.18%)
Apr 14, 2016 2.110 2.110 2.110 2.110 6,504 -0.00(-0.07%)
Apr 13, 2016 2.111 2.111 2.111 2.111 110 +0.04(+2.08%)
Apr 12, 2016 2.010 2.068 2.010 2.068 2,262 +0.11(+5.54%)
Apr 11, 2016 1.960 1.960 1.960 1.960 9,621 +0.04(+1.87%)
Apr 08, 2016 1.890 1.924 1.890 1.924 21,000 +0.09(+5.14%)
Apr 07, 2016 1.837 1.837 1.830 1.830 1,230 -0.03(-1.61%)
Apr 06, 2016 1.848 1.870 1.844 1.860 5,000 +0.05(+2.85%)
Apr 05, 2016 1.820 1.820 1.780 1.808 2,300 -0.04(-2.24%)
Apr 04, 2016 1.880 1.880 1.850 1.850 4,725 -0.03(-1.60%)
Apr 01, 2016 1.880 1.880 1.840 1.880 7,700 -0.05(-2.59%)
Mar 31, 2016 1.930 1.938 1.930 1.930 3,266 +0.10(+5.46%)
Mar 30, 2016 1.830 1.830 1.830 1.830 133 -0.03(-1.61%)
Mar 29, 2016 1.860 1.860 1.850 1.860 2,095 +0.02(+1.09%)
Mar 23, 2016 1.840 1.840 1.840 0 -0.00(-0.27%)
Mar 22, 2016 1.840 1.858 1.830 1.845 37,550 +0.04(+2.39%)
Mar 21, 2016 1.790 1.802 1.790 1.802 10,950 +0.01(+0.33%)
Mar 18, 2016 1.750 1.796 1.750 1.796 18,030 +0.06(+3.34%)
Mar 17, 2016 1.710 1.750 1.680 1.738 18,990 -0.11(-5.95%)
Mar 16, 2016 1.810 1.848 1.810 1.848 6,500 +0.03(+1.54%)
Mar 15, 2016 1.870 1.870 1.820 1.820 3,150 -0.08(-4.21%)
Mar 14, 2016 1.850 1.900 1.850 1.900 2,270 +0.04(+2.15%)
Mar 11, 2016 1.800 1.860 1.800 1.860 5,600 +0.03(+1.64%)
Mar 10, 2016 1.830 1.830 1.830 1.830 501 +0.00(+0.00%)
Mar 09, 2016 1.830 1.830 1.826 1.830 3,930 -0.01(-0.71%)
Mar 08, 2016 1.820 1.843 1.820 1.843 4,250 -0.13(-6.44%)
Mar 07, 2016 1.964 1.970 1.950 1.970 13,004 +0.13(+7.12%)
Mar 04, 2016 1.820 1.839 1.820 1.839 7,708 +0.13(+7.54%)
Mar 03, 2016 1.710 1.710 1.710 1.710 801 +0.10(+6.21%)
Mar 02, 2016 1.610 1.610 1.610 1.610 2,400 +0.05(+3.21%)
Mar 01, 2016 1.562 1.568 1.560 1.560 3,902 +0.02(+1.30%)
Feb 29, 2016 1.540 1.540 1.540 1.540 5,000 -0.00(-0.26%)
Feb 26, 2016 1.570 1.570 1.544 1.544 1,468 -0.02(-1.22%)
Feb 25, 2016 1.580 1.580 1.540 1.563 5,850 +0.01(+0.33%)
Feb 24, 2016 1.510 1.558 1.510 1.558 2,750 -0.04(-2.63%)
Feb 23, 2016 1.600 1.620 1.600 1.600 14,200 -0.05(-3.03%)
Feb 22, 2016 1.644 1.650 1.644 1.650 3,750 +0.09(+6.04%)
Feb 19, 2016 1.560 1.560 1.555 1.556 7,786 +0.05(+3.32%)
Feb 18, 2016 1.466 1.506 1.450 1.506 11,683 +0.01(+0.40%)
Feb 17, 2016 1.500 1.500 1.500 1.500 7,000 +0.00(+0.00%)
Feb 16, 2016 1.500 1.500 1.500 1.500 6,150 +0.06(+3.94%)
Feb 12, 2016 1.443 1.443 1.443 0 +0.00(+0.22%)
Feb 11, 2016 1.440 1.454 1.440 1.440 8,500 -0.04(-2.70%)
Feb 10, 2016 1.510 1.510 1.440 1.480 19,183 +0.03(+2.07%)
Feb 09, 2016 1.460 1.460 1.430 1.450 21,227 -0.03(-2.03%)
Feb 08, 2016 1.500 1.500 1.480 1.480 7,180 +0.00(+0.00%)
Feb 05, 2016 1.520 1.522 1.478 1.480 675,900 -0.13(-8.07%)
Feb 04, 2016 1.610 1.610 1.610 1.610 1,969 +0.01(+0.63%)
Feb 03, 2016 1.616 1.616 1.600 1.600 1,988 -0.03(-1.79%)
Feb 02, 2016 1.670 1.670 1.620 1.629 8,305 -0.07(-4.16%)
Feb 01, 2016 1.700 1.700 1.700 1.700 2,878 +0.05(+3.03%)
Jan 29, 2016 1.650 1.650 1.650 1.650 271 -0.02(-1.08%)
Jan 28, 2016 1.690 1.690 1.660 1.668 5,323 -0.07(-4.03%)
Jan 27, 2016 1.710 1.740 1.710 1.738 7,658 +0.05(+2.84%)
Jan 26, 2016 1.700 1.700 1.690 1.690 13,950 -0.08(-4.52%)
Jan 25, 2016 1.730 1.780 1.730 1.770 5,953 -0.12(-6.35%)
Jan 22, 2016 1.870 1.910 1.870 1.890 9,847 +0.07(+3.85%)
Jan 21, 2016 1.830 1.830 1.820 1.820 518 -0.03(-1.62%)
Jan 20, 2016 1.900 1.900 1.850 1.850 18,955 -0.16(-7.96%)
Jan 19, 2016 2.010 2.010 2.000 2.010 1,250 +0.11(+5.90%)
Jan 15, 2016 1.898 1.898 1.898 0 -0.05(-2.67%)
Jan 14, 2016 1.960 1.960 1.930 1.950 6,204 +0.04(+2.09%)
Jan 13, 2016 1.946 1.950 1.910 1.910 23,577 -0.03(-1.55%)
Jan 12, 2016 1.932 1.940 1.930 1.940 3,176 -0.01(-0.51%)
Jan 11, 2016 1.950 1.980 1.950 1.950 11,300 -0.01(-0.51%)
Jan 08, 2016 1.990 1.990 1.960 1.960 3,255 -0.05(-2.39%)
Jan 07, 2016 2.000 2.008 1.980 2.008 9,943 -0.02(-0.99%)
Jan 06, 2016 2.060 2.060 2.010 2.028 20,212 -0.05(-2.50%)
Jan 05, 2016 2.080 2.080 2.065 2.080 1,387 -0.03(-1.42%)
Jan 04, 2016 2.120 2.124 2.110 2.110 9,162 +0.07(+3.43%)
Dec 31, 2015 2.040 2.040 2.040 0 +0.00(+0.00%)
Dec 30, 2015 2.040 2.060 2.040 2.040 31,770 +0.10(+5.15%)
Dec 29, 2015 1.924 1.940 1.924 1.940 4,324 +0.05(+2.65%)
Dec 28, 2015 1.850 1.890 1.850 1.890 54,495 +0.04(+2.27%)
Dec 24, 2015 1.848 1.848 1.848 0 -0.08(-4.25%)
Dec 23, 2015 1.926 1.950 1.920 1.930 13,559 +0.01(+0.52%)
Dec 22, 2015 1.820 1.920 1.820 1.920 31,768 -0.18(-8.57%)
Dec 21, 2015 2.100 2.200 2.100 2.100 29,186 -0.20(-8.70%)
Dec 18, 2015 2.300 2.315 2.300 2.300 5,916 -0.06(-2.54%)
Dec 17, 2015 2.380 2.380 2.360 2.360 9,100 -0.05(-1.91%)
Dec 16, 2015 2.390 2.406 2.390 2.406 12,941 -0.02(-0.66%)
Dec 15, 2015 2.420 2.422 2.420 2.422 6,000 +0.01(+0.50%)
Dec 14, 2015 2.380 2.410 2.380 2.410 1,200 +0.02(+0.84%)
Dec 11, 2015 2.390 2.390 2.390 2.390 3,500 -0.04(-1.65%)
Dec 10, 2015 2.430 2.430 2.430 2.430 28,858 +0.00(+0.00%)
Dec 09, 2015 2.440 2.440 2.400 2.430 16,368 +0.07(+2.84%)
Dec 08, 2015 2.380 2.380 2.350 2.363 7,344 -0.08(-3.16%)
Dec 07, 2015 2.440 2.440 2.440 2.440 1,560 -0.01(-0.41%)
Dec 04, 2015 2.450 2.450 2.450 2.450 198 -0.07(-2.97%)
Dec 03, 2015 2.450 2.525 2.450 2.525 3,360 +0.04(+1.81%)
Dec 02, 2015 2.520 2.520 2.480 2.480 23,300 +0.00(+0.00%)
Dec 01, 2015 2.480 2.480 2.480 2.480 1,100 +0.07(+2.90%)
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%)
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.