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, 2017 2.496 2.520 2.490 2.510 25,352 -0.03(-1.19%)
Nov 29, 2017 2.580 2.580 2.537 2.540 7,086 -0.02(-0.78%)
Nov 28, 2017 2.521 2.622 2.520 2.560 42,832 -0.18(-6.57%)
Nov 27, 2017 2.650 2.740 2.630 2.740 10,013 +0.04(+1.63%)
Nov 24, 2017 2.696 2.696 2.696 2.696 526 -0.01(-0.37%)
Nov 22, 2017 2.715 2.731 2.690 2.706 198,990 +0.11(+4.08%)
Nov 21, 2017 2.680 2.680 2.490 2.600 46,146 +0.17(+6.82%)
Nov 20, 2017 2.464 2.490 2.400 2.434 21,460 -0.12(-4.55%)
Nov 17, 2017 2.560 2.585 2.550 2.550 3,735 -0.01(-0.55%)
Nov 16, 2017 2.550 2.565 2.550 2.564 11,898 +0.02(+0.63%)
Nov 15, 2017 2.554 2.560 2.530 2.548 5,162 -0.00(-0.08%)
Nov 14, 2017 2.550 2.582 2.550 2.550 7,354 +0.08(+3.24%)
Nov 13, 2017 2.480 2.480 2.434 2.470 26,648 -0.13(-5.00%)
Nov 10, 2017 2.570 2.632 2.570 2.600 9,864 -0.04(-1.52%)
Nov 09, 2017 2.760 2.794 2.550 2.640 40,746 -0.20(-7.04%)
Nov 08, 2017 2.810 2.840 2.810 2.840 6,770 +0.02(+0.64%)
Nov 07, 2017 2.800 2.830 2.800 2.822 52,883 -0.03(-0.98%)
Nov 06, 2017 2.843 2.852 2.820 2.850 22,210 -0.01(-0.49%)
Nov 03, 2017 2.850 2.922 2.850 2.864 6,536 -0.03(-1.10%)
Nov 02, 2017 2.890 2.900 2.872 2.896 11,291 -0.04(-1.23%)
Nov 01, 2017 2.900 2.940 2.900 2.932 16,446 +0.03(+1.10%)
Oct 31, 2017 2.890 2.922 2.890 2.900 43,078 +0.01(+0.35%)
Oct 30, 2017 2.920 2.920 2.880 2.890 18,679 +0.00(+0.00%)
Oct 27, 2017 2.890 2.900 2.890 2.890 25,227 -0.03(-1.03%)
Oct 26, 2017 2.950 2.950 2.910 2.920 13,139 +0.02(+0.69%)
Oct 25, 2017 2.780 2.968 2.780 2.900 8,380 -0.01(-0.34%)
Oct 24, 2017 2.940 2.940 2.906 2.910 12,694 +0.01(+0.36%)
Oct 23, 2017 2.900 2.930 2.860 2.900 12,918 -0.04(-1.44%)
Oct 20, 2017 2.954 2.954 2.930 2.942 70,341 -0.06(-1.93%)
Oct 19, 2017 3.000 3.011 3.000 3.000 17,964 -0.02(-0.66%)
Oct 18, 2017 3.010 3.020 3.010 3.020 14,253 -0.03(-0.98%)
Oct 17, 2017 3.020 3.050 3.020 3.050 74,268 +0.03(+0.99%)
Oct 16, 2017 3.010 3.060 3.010 3.020 65,369 +0.05(+1.68%)
Oct 13, 2017 2.950 2.972 2.950 2.970 19,174 +0.05(+1.71%)
Oct 12, 2017 2.920 2.940 2.920 2.920 58,442 +0.03(+1.04%)
Oct 11, 2017 2.900 2.900 2.850 2.890 10,017 +0.09(+3.21%)
Oct 10, 2017 2.798 2.830 2.790 2.800 9,257 +0.00(+0.00%)
Oct 09, 2017 2.804 2.820 2.800 2.800 13,946 -0.01(-0.36%)
Oct 06, 2017 2.760 2.860 2.760 2.810 38,850 +0.03(+1.08%)
Oct 05, 2017 2.790 2.790 2.750 2.780 6,409 +0.02(+0.72%)
Oct 04, 2017 2.772 2.772 2.740 2.760 8,021 -0.02(-0.65%)
Oct 03, 2017 2.750 2.778 2.750 2.778 19,306 +0.03(+1.02%)
Oct 02, 2017 2.780 2.780 2.740 2.750 14,798 -0.05(-1.79%)
Sep 29, 2017 2.800 2.816 2.792 2.800 28,129 +0.04(+1.45%)
Sep 28, 2017 2.700 2.760 2.700 2.760 33,790 +0.10(+3.68%)
Sep 27, 2017 2.680 2.680 2.640 2.662 18,769 +0.01(+0.45%)
Sep 26, 2017 2.650 2.690 2.650 2.650 55,453 -0.03(-1.12%)
Sep 25, 2017 2.700 2.790 2.670 2.680 46,868 +0.00(+0.00%)
Sep 22, 2017 2.720 2.720 2.680 2.680 30,852 -0.09(-3.32%)
Sep 21, 2017 2.745 2.780 2.740 2.772 45,067 -0.10(-3.41%)
Sep 20, 2017 2.840 2.880 2.840 2.870 44,748 -0.02(-0.69%)
Sep 19, 2017 2.850 2.890 2.800 2.890 15,887 +0.01(+0.35%)
Sep 18, 2017 2.890 2.890 2.850 2.880 24,631 -0.00(-0.00%)
Sep 15, 2017 2.890 2.920 2.850 2.880 31,841 -0.02(-0.69%)
Sep 14, 2017 2.880 2.900 2.850 2.900 45,928 -0.12(-3.91%)
Sep 13, 2017 3.020 3.020 2.990 3.018 50,828 +0.02(+0.53%)
Sep 12, 2017 3.050 3.050 3.002 3.002 131,168 -0.04(-1.44%)
Sep 11, 2017 3.070 3.070 3.046 3.046 9,577 +0.03(+0.89%)
Sep 08, 2017 3.020 3.050 3.018 3.019 35,890 +0.01(+0.31%)
Sep 07, 2017 3.000 3.026 3.000 3.010 46,312 +0.01(+0.34%)
Sep 06, 2017 2.990 3.000 2.980 3.000 199,776 +0.14(+4.75%)
Sep 05, 2017 2.840 2.884 2.840 2.864 17,246 +0.02(+0.85%)
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.