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 (%)
Jan 31, 2020 32.81 32.81 32.00 32.00 800 -1.34(-4.01%)
Jan 30, 2020 33.34 33.34 33.34 20 +0.00(+0.00%)
Jan 29, 2020 33.34 33.34 33.34 110 +0.00(+0.00%)
Jan 28, 2020 33.32 33.34 33.32 33.34 1,844 -0.41(-1.22%)
Jan 27, 2020 33.75 33.75 33.75 1 +0.00(+0.00%)
Jan 22, 2020 33.75 33.75 33.75 0 +0.21(+0.63%)
Jan 21, 2020 34.17 34.45 33.54 33.54 3,929 -2.44(-6.78%)
Jan 17, 2020 35.98 35.98 35.98 1,501 +0.00(+0.00%)
Jan 16, 2020 35.92 35.98 35.92 35.98 349 -0.02(-0.06%)
Jan 15, 2020 36.00 36.00 36.00 36.00 1,200 +0.87(+2.46%)
Jan 14, 2020 34.65 34.65 35.13 701 +0.48(+1.39%)
Jan 13, 2020 34.62 34.73 34.62 34.65 2,435 +0.06(+0.17%)
Jan 10, 2020 34.59 34.59 34.59 34.59 100 +0.37(+1.09%)
Jan 09, 2020 34.22 34.22 34.22 34 +0.00(+0.00%)
Jan 08, 2020 34.22 34.22 34.22 63 +0.00(+0.00%)
Jan 07, 2020 34.22 34.22 34.22 12 +0.00(+0.00%)
Jan 06, 2020 34.22 34.22 34.22 34.22 1,030 +0.25(+0.74%)
Jan 03, 2020 33.97 33.97 33.97 10 +0.00(+0.00%)
Jan 02, 2020 33.92 33.97 33.92 33.97 10,314 +0.85(+2.57%)
Dec 31, 2019 33.12 33.12 33.12 33.12 200 -0.11(-0.32%)
Dec 27, 2019 33.23 33.23 33.23 0 +0.00(+0.00%)
Dec 26, 2019 32.65 33.23 32.65 33.23 213 -0.77(-2.28%)
Dec 24, 2019 34.00 34.00 34.00 35 +0.00(+0.00%)
Dec 23, 2019 34.00 34.00 34.00 34.00 324 -0.69(-1.98%)
Dec 20, 2019 34.71 34.71 34.69 1,200 -0.02(-0.07%)
Dec 19, 2019 34.50 34.91 34.50 34.71 2,300 +0.52(+1.51%)
Dec 18, 2019 34.16 34.16 34.19 1,260 +0.03(+0.09%)
Dec 17, 2019 33.60 34.16 33.60 34.16 425 -0.06(-0.18%)
Dec 16, 2019 34.22 34.22 34.22 34.22 412 -0.12(-0.36%)
Dec 13, 2019 34.18 34.18 34.34 1,200 +0.16(+0.47%)
Dec 12, 2019 34.18 34.18 34.18 1 +0.00(+0.00%)
Dec 11, 2019 34.18 34.18 34.18 34.18 10,233 +0.18(+0.54%)
Dec 10, 2019 34.00 34.00 34.00 34.00 245 -1.39(-3.93%)
Dec 09, 2019 35.39 35.39 35.39 105 +0.00(+0.00%)
Dec 06, 2019 35.39 35.39 35.39 35.39 200 +0.52(+1.50%)
Dec 05, 2019 34.87 34.87 34.87 40 +0.00(+0.00%)
Dec 04, 2019 34.87 34.87 34.85 34.87 2,101 -0.93(-2.60%)
Dec 03, 2019 35.80 35.80 35.80 705 +0.00(+0.00%)
Dec 02, 2019 35.80 35.80 35.80 35.80 12,915 -0.25(-0.69%)
Nov 29, 2019 36.05 36.05 36.00 36.05 1,400 +1.76(+5.12%)
Nov 27, 2019 33.70 34.29 33.70 34.29 2,600 +1.49(+4.56%)
Nov 26, 2019 33.03 33.03 32.26 32.80 13,197 +0.47(+1.45%)
Nov 25, 2019 32.32 32.33 32.32 32.33 434 +1.53(+4.97%)
Nov 22, 2019 30.80 30.80 30.80 30.80 6,800 -2.07(-6.30%)
Nov 20, 2019 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 19, 2019 33.28 33.28 32.87 2,900 -0.41(-1.23%)
Nov 18, 2019 33.92 33.92 33.28 722 -0.64(-1.90%)
Nov 15, 2019 33.62 33.92 33.62 33.92 400 -0.88(-2.52%)
Nov 14, 2019 34.80 34.80 34.80 34.80 225 -0.01(-0.04%)
Nov 13, 2019 33.48 34.81 33.48 34.81 250 +0.31(+0.91%)
Nov 12, 2019 34.50 34.50 34.50 34.50 152 +1.52(+4.61%)
Nov 11, 2019 32.98 32.98 32.98 33 +0.00(+0.00%)
Nov 07, 2019 32.98 32.98 32.98 0 +0.44(+1.36%)
Nov 06, 2019 32.81 32.81 32.54 32.54 1,046 -1.00(-2.98%)
Nov 05, 2019 33.54 33.54 33.54 7,179 +0.00(+0.00%)
Nov 04, 2019 33.60 34.00 33.54 33.54 1,406 -0.49(-1.45%)
Nov 01, 2019 34.03 34.03 34.03 50 +0.00(+0.00%)
Oct 31, 2019 34.03 34.03 34.03 2,600 +0.00(+0.00%)
Oct 30, 2019 34.03 34.03 34.03 10 +0.00(+0.00%)
Oct 29, 2019 34.03 34.03 34.03 50 +0.00(+0.00%)
Oct 28, 2019 34.03 34.03 34.03 34.03 170 -0.17(-0.49%)
Oct 25, 2019 34.20 34.20 34.20 30 +0.00(+0.00%)
Oct 24, 2019 34.18 34.20 34.18 34.20 943 +0.03(+0.09%)
Oct 23, 2019 33.85 33.85 34.17 1,341 +0.32(+0.94%)
Oct 22, 2019 33.85 33.85 33.85 23 +0.00(+0.00%)
Oct 21, 2019 33.85 33.85 33.85 33.85 310 -0.17(-0.50%)
Oct 18, 2019 34.02 34.02 34.02 55 +0.00(+0.00%)
Oct 17, 2019 34.00 34.05 34.00 34.02 946 +0.01(+0.03%)
Oct 16, 2019 34.01 34.01 34.01 31 +0.00(+0.00%)
Oct 14, 2019 34.01 34.01 34.01 0 +0.00(+0.00%)
Oct 11, 2019 34.00 34.19 34.00 34.01 4,700 +0.57(+1.70%)
Oct 10, 2019 33.44 33.44 33.44 46 +0.00(+0.00%)
Oct 09, 2019 33.44 33.44 33.44 22 +0.00(+0.00%)
Oct 08, 2019 33.44 33.44 33.44 33.44 120 +0.45(+1.38%)
Oct 07, 2019 32.99 32.99 32.99 32.99 150 +0.72(+2.22%)
Oct 04, 2019 32.27 32.27 32.27 139 +0.00(+0.00%)
Oct 03, 2019 32.00 32.27 32.00 32.27 452 +0.42(+1.33%)
Oct 02, 2019 31.85 31.85 31.32 31.85 8,401 +0.82(+2.63%)
Oct 01, 2019 31.03 31.03 31.03 31.03 100 +0.33(+1.07%)
Sep 30, 2019 30.70 30.70 30.70 5 +0.00(+0.00%)
Sep 27, 2019 30.70 30.70 30.70 30.70 200 -0.55(-1.76%)
Sep 26, 2019 31.25 31.25 31.25 31.25 360 +0.00(+0.00%)
Sep 25, 2019 31.25 31.25 31.25 31.25 215 -0.37(-1.18%)
Sep 24, 2019 31.88 31.88 31.62 2,045 -0.26(-0.81%)
Sep 18, 2019 31.88 31.88 31.88 0 +0.00(+0.00%)
Sep 17, 2019 31.88 31.88 31.88 10 +0.00(+0.00%)
Sep 12, 2019 31.88 31.88 31.88 0 +0.89(+2.87%)
Sep 10, 2019 30.99 30.99 30.99 0 +0.13(+0.42%)
Sep 09, 2019 30.86 30.86 30.86 30.86 150 +0.01(+0.04%)
Sep 06, 2019 30.85 30.85 30.85 30.85 200 -0.22(-0.72%)
Sep 05, 2019 31.07 31.07 31.07 44 +0.00(+0.00%)
Sep 04, 2019 31.07 31.07 31.07 31.07 510 +0.00(+0.01%)
Sep 03, 2019 31.11 31.11 31.07 31.07 677 +0.92(+3.04%)
Aug 30, 2019 30.15 30.15 30.15 2,440 +0.00(+0.00%)
Aug 29, 2019 30.15 30.15 30.15 2 +0.00(+0.00%)
Aug 28, 2019 30.15 30.15 30.15 30.15 229 +0.07(+0.23%)
Aug 27, 2019 30.08 30.08 30.08 30.08 100 +0.00(+0.00%)
Aug 26, 2019 30.08 30.08 30.08 13 +0.00(+0.00%)
Aug 23, 2019 30.08 30.08 30.08 30.08 200 +0.33(+1.11%)
Aug 21, 2019 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 20, 2019 29.75 29.75 29.75 73 +0.00(+0.00%)
Aug 19, 2019 29.75 29.75 29.75 29.75 316 -0.66(-2.17%)
Aug 16, 2019 30.41 30.41 30.41 30.41 100 +0.50(+1.66%)
Aug 15, 2019 29.63 29.63 29.91 2,800 +0.28(+0.94%)
Aug 14, 2019 29.63 29.63 29.63 29.63 200 -1.14(-3.69%)
Aug 12, 2019 30.77 30.77 30.77 0 +0.00(+0.00%)
Aug 08, 2019 30.77 30.77 30.77 0 +0.00(+0.00%)
Aug 07, 2019 30.77 30.77 30.77 30.77 333 -0.83(-2.63%)
Aug 06, 2019 31.60 31.60 31.60 85 +0.00(+0.00%)
Aug 05, 2019 31.60 31.60 31.60 31.60 14,537 -0.32(-0.99%)
Aug 02, 2019 32.00 32.00 31.92 830 -0.08(-0.26%)
Aug 01, 2019 32.00 32.00 32.00 32.00 13,171 +0.94(+3.03%)
Jul 31, 2019 31.06 31.06 31.06 279 +0.00(+0.00%)
Jul 30, 2019 31.06 31.06 31.06 31.06 170 -0.31(-0.99%)
Jul 29, 2019 31.32 31.37 31.32 31.37 1,284 -0.21(-0.67%)
Jul 26, 2019 31.32 31.32 31.58 2,235 +0.26(+0.84%)
Jul 25, 2019 31.32 31.32 31.32 31.32 153 -0.68(-2.12%)
Jul 24, 2019 31.82 32.00 31.82 32.00 2,787 +0.76(+2.43%)
Jul 23, 2019 31.24 31.24 31.24 31.24 234 +0.84(+2.76%)
Jul 22, 2019 30.40 30.40 30.40 30.40 1,028 -0.28(-0.90%)
Jul 19, 2019 30.68 30.68 30.68 2 +0.00(+0.00%)
Jul 18, 2019 30.68 30.68 30.68 20 +0.00(+0.00%)
Jul 17, 2019 30.68 30.68 30.68 20 +0.00(+0.00%)
Jul 16, 2019 30.68 30.68 30.68 30.68 100 -0.70(-2.25%)
Jul 15, 2019 31.38 31.38 31.38 31.38 177 +0.36(+1.16%)
Jul 12, 2019 31.02 31.02 31.02 31.02 500 -0.16(-0.51%)
Jul 11, 2019 31.24 31.24 31.18 31.18 18,900 -0.11(-0.34%)
Jul 10, 2019 31.29 31.29 31.29 10 +0.00(+0.00%)
Jul 09, 2019 31.29 31.29 31.29 31.29 155 -0.79(-2.45%)
Jul 08, 2019 32.07 32.07 32.07 2 +0.00(+0.00%)
Jul 03, 2019 32.07 32.07 32.07 0 -0.02(-0.05%)
Jul 02, 2019 32.09 32.09 32.09 32.09 4,723 +0.30(+0.96%)
Jul 01, 2019 31.78 31.78 31.78 31.78 120 +0.84(+2.71%)
Jun 28, 2019 30.94 30.94 30.94 186 +0.00(+0.00%)
Jun 27, 2019 30.94 30.94 30.94 30.94 2,600 +0.62(+2.04%)
Jun 25, 2019 30.32 30.32 30.32 0 -0.05(-0.16%)
Jun 24, 2019 30.37 30.37 30.37 30.37 127 +0.28(+0.93%)
Jun 21, 2019 30.09 30.09 30.09 25 +0.00(+0.00%)
Jun 19, 2019 30.09 30.09 30.09 0 +0.00(+0.00%)
Jun 18, 2019 30.05 30.09 30.05 30.09 210 +0.61(+2.07%)
Jun 17, 2019 29.48 29.48 29.48 29.48 100 -1.02(-3.34%)
Jun 14, 2019 30.50 30.50 30.50 30.50 200 -0.75(-2.40%)
Jun 13, 2019 31.25 31.25 31.25 50 +0.00(+0.00%)
Jun 11, 2019 31.25 31.25 31.25 0 +0.00(+0.00%)
Jun 10, 2019 31.26 31.26 31.25 31.25 2,630 -0.93(-2.89%)
Jun 07, 2019 32.18 32.18 32.18 32.18 100 -0.16(-0.49%)
Jun 06, 2019 32.09 32.34 32.09 32.34 765 +0.19(+0.59%)
Jun 05, 2019 32.15 32.15 32.15 32.15 100 -0.19(-0.59%)
Jun 04, 2019 32.29 32.34 32.29 32.34 207 +0.01(+0.03%)
Jun 03, 2019 32.33 32.33 32.33 32.33 1,600 +0.83(+2.63%)
May 31, 2019 31.60 31.60 31.50 31.50 600 -0.08(-0.25%)
May 29, 2019 31.58 31.58 31.58 0 -0.12(-0.38%)
May 28, 2019 31.70 31.70 31.70 26 +0.00(+0.00%)
May 24, 2019 31.70 31.70 31.70 10 +0.00(+0.00%)
May 23, 2019 31.70 31.70 31.70 31.70 4,771 +0.05(+0.16%)
May 22, 2019 31.65 31.65 31.65 31.65 250 -0.43(-1.34%)
May 21, 2019 32.08 32.42 32.08 32.08 1,154 -1.21(-3.63%)
May 17, 2019 33.29 33.29 33.29 0 +0.17(+0.51%)
May 16, 2019 32.95 33.23 32.95 33.12 7,137 -0.05(-0.15%)
May 15, 2019 33.17 33.17 33.17 33.17 112 +0.02(+0.06%)
May 14, 2019 33.03 33.15 33.03 33.15 1,286 +0.91(+2.82%)
May 13, 2019 32.31 32.31 32.24 32.24 1,060 -0.26(-0.80%)
May 10, 2019 32.56 32.56 32.50 32.50 500 -0.99(-2.96%)
May 09, 2019 33.38 33.49 33.38 33.49 200 +0.29(+0.87%)
May 08, 2019 33.20 33.20 33.20 164 +0.00(+0.00%)
May 07, 2019 33.20 33.20 33.20 9 +0.00(+0.00%)
May 06, 2019 33.20 33.20 33.20 22 +0.00(+0.00%)
May 03, 2019 33.19 33.20 33.19 33.20 1,000 +0.30(+0.91%)
May 02, 2019 32.90 32.90 32.90 32.90 227 +0.10(+0.30%)
May 01, 2019 32.80 32.80 32.80 32.80 266 -0.17(-0.52%)
Apr 30, 2019 32.97 32.97 32.97 32.97 3,600 -0.03(-0.09%)
Apr 29, 2019 33.00 33.00 33.00 35 +0.00(+0.00%)
Apr 26, 2019 33.00 33.00 33.00 33.00 500 +0.08(+0.24%)
Apr 25, 2019 32.92 32.92 32.92 10 +0.00(+0.00%)
Apr 24, 2019 32.92 32.92 32.92 30 +0.00(+0.00%)
Apr 22, 2019 32.92 32.92 32.92 32.92 100 +0.15(+0.46%)
Apr 18, 2019 32.77 32.77 32.77 32.77 200 +0.37(+1.14%)
Apr 16, 2019 32.40 32.40 32.40 0 +0.18(+0.56%)
Apr 15, 2019 32.22 32.22 32.22 32.22 265 +0.00(+0.00%)
Apr 12, 2019 32.17 32.22 32.17 32.22 600 -0.55(-1.68%)
Apr 11, 2019 32.79 32.79 32.77 32.77 3,130 -0.55(-1.65%)
Apr 09, 2019 33.32 33.32 33.32 0 +0.10(+0.30%)
Apr 05, 2019 33.22 33.22 33.22 0 +0.00(+0.00%)
Apr 04, 2019 33.22 33.22 33.22 3,050 +0.00(+0.00%)
Apr 03, 2019 33.22 33.22 33.22 33.22 3,380 +0.61(+1.87%)
Apr 02, 2019 32.55 32.61 32.55 32.61 3,334 +0.35(+1.08%)
Apr 01, 2019 32.26 32.26 32.26 32.26 485 +0.57(+1.80%)
Mar 29, 2019 31.70 31.70 31.69 31.69 800 -0.13(-0.41%)
Mar 28, 2019 31.82 31.82 31.82 53 +0.00(+0.00%)
Mar 27, 2019 31.82 31.82 31.82 8,301 +0.00(+0.00%)
Mar 26, 2019 31.82 31.91 31.82 31.82 1,457 -0.29(-0.90%)
Mar 25, 2019 32.11 32.11 32.11 2,910 +0.00(+0.00%)
Mar 22, 2019 32.11 32.11 32.11 1 +0.00(+0.00%)
Mar 21, 2019 32.11 32.11 32.11 20 +0.00(+0.00%)
Mar 20, 2019 32.11 32.11 32.11 15 +0.00(+0.00%)
Mar 19, 2019 32.11 32.11 32.11 50 +0.00(+0.00%)
Mar 18, 2019 32.11 32.11 32.11 32.11 695 +0.17(+0.53%)
Mar 14, 2019 31.94 31.94 31.94 0 -0.55(-1.69%)
Mar 13, 2019 32.33 32.49 32.33 32.49 813 +1.19(+3.80%)
Mar 12, 2019 31.30 31.30 31.30 39 +0.00(+0.00%)
Mar 11, 2019 31.30 31.30 31.30 135 +0.00(+0.00%)
Mar 07, 2019 31.30 31.30 31.30 0 +0.39(+1.26%)
Mar 06, 2019 30.83 30.91 30.83 30.91 485 -0.76(-2.40%)
Mar 04, 2019 31.67 31.67 31.67 0 +0.00(+0.00%)
Mar 01, 2019 31.67 31.67 31.67 79 +0.00(+0.00%)
Feb 27, 2019 31.67 31.67 31.67 0 -0.33(-1.03%)
Feb 26, 2019 31.92 32.00 31.92 32.00 454 +0.40(+1.27%)
Feb 25, 2019 31.60 31.60 31.60 10 +0.00(+0.00%)
Feb 22, 2019 31.54 31.60 31.54 31.60 600 +0.03(+0.10%)
Feb 21, 2019 31.56 31.64 31.56 31.57 4,863 +0.57(+1.84%)
Feb 20, 2019 31.00 31.00 31.00 31.00 252 +0.29(+0.94%)
Feb 19, 2019 30.99 30.99 30.71 30.71 1,512 +1.39(+4.74%)
Feb 15, 2019 29.32 29.32 29.32 36 +0.00(+0.00%)
Feb 14, 2019 29.32 29.32 29.32 50 +0.00(+0.00%)
Feb 13, 2019 28.82 28.82 29.32 17,386 +0.50(+1.74%)
Feb 12, 2019 28.81 28.82 28.81 28.82 2,212 -0.33(-1.13%)
Feb 11, 2019 30.33 30.33 29.15 29.15 1,400 -1.68(-5.45%)
Feb 08, 2019 30.76 31.03 30.76 30.83 1,500 -0.45(-1.44%)
Feb 07, 2019 31.28 31.28 31.28 31.28 3,535 -0.22(-0.70%)
Feb 06, 2019 31.50 31.50 31.50 31.50 2,225 -0.04(-0.13%)
Feb 05, 2019 31.54 31.54 31.54 31.54 520 +0.04(+0.13%)
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.