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 (%)
Mar 29, 2022 38.93 704 +0.58(+1.51%)
Mar 28, 2022 38.35 38.35 38.35 38.35 301 -0.99(-2.52%)
Mar 25, 2022 38.91 39.34 38.91 39.34 650 -0.67(-1.67%)
Mar 24, 2022 39.62 42.75 39.61 40.01 29,417 +0.41(+1.04%)
Mar 23, 2022 39.60 39.60 39.60 39.60 102 +0.43(+1.10%)
Mar 22, 2022 39.20 39.20 39.17 39.17 213 -0.15(-0.38%)
Mar 21, 2022 39.32 39.32 39.32 39.32 172 +0.41(+1.05%)
Mar 18, 2022 38.91 38.91 38.91 38.91 308 +0.91(+2.39%)
Mar 15, 2022 38.00 15 -0.10(-0.26%)
Mar 11, 2022 38.10 36 +1.41(+3.84%)
Mar 09, 2022 36.69 1,540 +1.82(+5.22%)
Mar 08, 2022 34.87 36.05 34.87 34.87 2,241 -1.85(-5.04%)
Mar 07, 2022 36.58 37.05 36.58 36.72 3,890 -1.28(-3.37%)
Mar 04, 2022 38.00 38.00 38.00 38.00 610 -0.45(-1.18%)
Mar 03, 2022 38.45 38.45 38.45 38.45 170 -1.60(-3.99%)
Mar 01, 2022 40.05 5 +0.33(+0.83%)
Feb 25, 2022 39.72 72 +0.92(+2.37%)
Feb 24, 2022 38.80 38.80 38.80 38.80 610 -1.31(-3.27%)
Feb 23, 2022 40.11 40.11 40.11 40.11 1,001 +0.32(+0.80%)
Feb 17, 2022 39.79 41 +0.94(+2.42%)
Feb 16, 2022 38.85 38.85 38.85 38.85 1,000 +0.28(+0.72%)
Feb 15, 2022 39.00 39.00 38.57 38.57 890 -0.36(-0.92%)
Feb 11, 2022 38.93 30 -0.49(-1.25%)
Feb 10, 2022 38.93 39.42 38.93 39.42 865 -0.07(-0.17%)
Feb 09, 2022 39.53 39.53 39.49 39.49 451 -2.01(-4.84%)
Feb 08, 2022 41.81 41.81 41.50 41.50 450 -0.50(-1.19%)
Feb 07, 2022 42.99 42.99 41.45 42.00 2,109 +0.50(+1.20%)
Feb 04, 2022 41.50 41.50 41.50 41.50 1,033 -0.62(-1.47%)
Jan 31, 2022 42.12 480 +1.08(+2.64%)
Jan 26, 2022 41.03 0 -1.37(-3.22%)
Jan 21, 2022 42.40 1 +0.61(+1.46%)
Jan 20, 2022 41.79 41.79 41.79 41.79 178 -0.57(-1.35%)
Jan 12, 2022 42.36 0 +1.26(+3.07%)
Jan 10, 2022 41.10 41.10 41.10 31 +0.10(+0.24%)
Jan 03, 2022 41.00 41.00 41.00 10 +0.29(+0.71%)
Dec 29, 2021 40.71 40.71 40.71 0 +1.46(+3.72%)
Dec 27, 2021 39.25 39.25 39.25 107 -2.33(-5.61%)
Dec 22, 2021 41.58 41.58 41.58 0 +1.28(+3.19%)
Dec 21, 2021 40.30 40.30 40.30 40.30 703 -0.53(-1.30%)
Dec 20, 2021 40.68 41.00 40.68 40.83 1,170 +1.00(+2.51%)
Dec 13, 2021 39.83 39.83 39.83 0 -0.55(-1.36%)
Dec 10, 2021 40.38 40.38 40.38 40.38 506 -0.66(-1.61%)
Dec 07, 2021 41.04 41.04 41.04 0 -0.76(-1.81%)
Dec 06, 2021 41.80 41.80 41.80 41.80 102 -0.20(-0.49%)
Dec 03, 2021 42.00 42.00 42.00 42.00 252 +1.22(+2.99%)
Dec 02, 2021 40.78 40.78 40.78 40.78 107 +1.78(+4.56%)
Nov 26, 2021 39.00 39.00 39.00 18 -1.66(-4.08%)
Nov 24, 2021 40.66 40.66 40.66 40.66 1,235 +0.63(+1.57%)
Nov 23, 2021 40.03 40.03 40.03 40.03 100 -1.44(-3.47%)
Nov 22, 2021 42.03 42.04 41.47 41.47 2,418 +0.02(+0.04%)
Nov 19, 2021 41.34 42.10 40.84 41.45 10,351 +0.17(+0.42%)
Nov 18, 2021 39.84 41.28 41.28 41.28 300 -0.20(-0.48%)
Nov 17, 2021 41.26 42.48 41.26 41.48 1,890 -1.69(-3.91%)
Nov 16, 2021 43.35 43.35 42.89 43.17 11,435 -0.13(-0.30%)
Nov 15, 2021 44.42 44.42 42.93 43.30 2,570 -1.35(-3.02%)
Nov 12, 2021 44.00 44.65 43.82 44.65 27,405 +1.55(+3.60%)
Nov 09, 2021 44.35 44.35 43.08 43.10 702 -2.35(-5.17%)
Nov 08, 2021 45.45 45.45 45.45 45.45 600 +0.21(+0.46%)
Nov 05, 2021 45.32 45.32 45.24 45.24 400 -0.58(-1.26%)
Nov 04, 2021 46.25 46.25 45.64 45.82 5,981 +2.15(+4.92%)
Nov 03, 2021 43.67 43.67 43.67 43.67 333 +0.66(+1.55%)
Oct 29, 2021 43.01 43.01 43.01 0 +1.46(+3.50%)
Oct 26, 2021 41.99 41.99 41.55 41.55 813 +0.43(+1.05%)
Oct 25, 2021 40.94 41.12 40.94 41.12 379 -0.91(-2.17%)
Oct 20, 2021 42.03 42.03 42.03 36 -0.42(-0.99%)
Oct 18, 2021 42.45 42.45 42.45 1 -0.94(-2.17%)
Oct 08, 2021 43.39 43.39 43.39 1 -0.09(-0.21%)
Oct 05, 2021 43.48 43.48 43.48 66 -0.13(-0.30%)
Sep 30, 2021 43.61 43.61 43.61 42,624 -0.14(-0.32%)
Sep 23, 2021 43.75 43.75 43.75 0 -0.20(-0.46%)
Sep 22, 2021 43.95 43.95 43.95 43.95 285 +0.66(+1.52%)
Sep 21, 2021 42.29 43.29 42.29 43.29 331 +0.84(+1.98%)
Sep 20, 2021 42.45 42.45 42.45 42.45 3,478 -0.84(-1.94%)
Sep 13, 2021 43.29 43.29 43.29 0 +1.64(+3.94%)
Sep 01, 2021 41.65 41.65 41.65 12 -1.68(-3.88%)
Aug 26, 2021 43.33 43.33 43.33 33 -1.17(-2.63%)
Aug 25, 2021 42.61 44.50 42.61 44.50 3,271 +3.85(+9.47%)
Aug 19, 2021 40.65 40.65 40.65 0 +0.69(+1.73%)
Aug 16, 2021 39.96 39.96 39.96 60 +1.18(+3.04%)
Aug 13, 2021 38.84 38.84 38.78 38.78 492 -3.69(-8.69%)
Aug 11, 2021 42.47 42.47 42.47 3 -0.67(-1.55%)
Aug 06, 2021 43.14 43.14 43.14 102 -0.19(-0.44%)
Aug 04, 2021 43.33 43.33 43.33 20 +0.48(+1.11%)
Jul 30, 2021 42.85 42.85 42.85 0 +0.10(+0.25%)
Jul 29, 2021 42.00 42.75 42.00 42.75 403 -0.26(-0.60%)
Jul 27, 2021 43.01 43.01 43.01 5 -0.91(-2.08%)
Jul 19, 2021 43.92 43.92 43.92 9 -1.08(-2.39%)
Jul 15, 2021 45.00 45.00 45.00 2,252 +0.64(+1.44%)
Jul 13, 2021 44.36 44.36 44.36 37 +0.87(+2.00%)
Jun 30, 2021 43.49 43.49 43.49 10 +0.65(+1.52%)
Jun 29, 2021 42.84 42.84 42.84 42.84 188 -1.18(-2.68%)
Jun 28, 2021 44.02 44.02 44.02 44.02 314 +0.38(+0.87%)
Jun 25, 2021 43.64 43.64 43.64 43.64 1,033 -0.16(-0.37%)
Jun 24, 2021 43.80 43.80 43.80 43.80 109 -0.43(-0.97%)
Jun 23, 2021 44.23 44.23 44.23 44.23 250 -0.44(-0.99%)
Jun 22, 2021 44.67 44.67 44.67 44.67 101 +0.22(+0.49%)
Jun 17, 2021 44.45 44.45 44.45 83 +1.14(+2.63%)
Jun 16, 2021 43.41 43.41 43.31 43.31 1,941 +0.66(+1.55%)
Jun 14, 2021 42.65 42.65 42.65 409,244 -0.01(-0.02%)
Jun 10, 2021 42.66 42.66 42.66 71 -0.61(-1.41%)
Jun 09, 2021 43.27 43.27 43.27 43.27 213 +0.07(+0.16%)
Jun 08, 2021 43.20 43.20 43.20 43.20 1,102 +0.41(+0.96%)
May 27, 2021 42.79 42.79 42.79 292 +0.44(+1.04%)
May 25, 2021 42.35 42.35 42.35 11 +1.14(+2.77%)
May 21, 2021 41.21 41.21 41.21 247 -0.41(-0.99%)
May 20, 2021 41.62 41.62 41.62 41.62 2,250 -0.13(-0.31%)
May 19, 2021 41.75 41.75 41.75 41.75 201 +0.08(+0.19%)
May 18, 2021 41.67 41.67 41.67 41.67 180 +0.82(+2.01%)
May 12, 2021 40.85 40.85 40.85 0 -0.70(-1.68%)
May 11, 2021 41.55 41.55 41.55 41.55 220 +0.15(+0.36%)
May 10, 2021 41.53 41.53 41.40 41.40 947 +0.05(+0.12%)
May 05, 2021 41.35 41.35 41.35 2,197 -0.40(-0.96%)
May 03, 2021 41.75 41.75 41.75 0 +0.00(+0.00%)
Apr 30, 2021 42.00 42.00 41.75 41.75 400 -0.25(-0.60%)
Apr 29, 2021 42.00 42.00 42.00 42.00 161 -0.15(-0.36%)
Apr 28, 2021 42.15 42.15 42.15 42.15 181 +0.06(+0.14%)
Apr 27, 2021 41.98 42.09 41.60 42.09 1,461 +0.83(+2.01%)
Apr 26, 2021 41.26 41.26 41.26 12 +0.00(+0.00%)
Apr 23, 2021 41.26 41.26 41.26 47 +0.00(+0.00%)
Apr 22, 2021 41.26 41.26 41.26 48 +0.00(+0.00%)
Apr 21, 2021 40.00 41.26 39.47 41.26 685 +2.26(+5.79%)
Apr 20, 2021 38.76 39.00 38.05 39.00 678 -0.69(-1.73%)
Apr 19, 2021 40.99 40.99 39.69 3,469 -1.30(-3.18%)
Apr 16, 2021 43.70 43.70 40.99 40.99 2,000 -3.19(-7.22%)
Apr 15, 2021 45.18 45.18 43.19 44.18 7,875 -1.03(-2.28%)
Apr 14, 2021 44.59 45.21 43.28 45.21 2,139 +0.38(+0.85%)
Apr 13, 2021 41.65 46.68 41.65 44.83 3,511 +4.41(+10.91%)
Apr 12, 2021 40.42 40.42 40.42 40.42 310 -0.86(-2.08%)
Apr 09, 2021 40.17 41.28 40.17 41.28 4,600 +0.07(+0.17%)
Apr 08, 2021 42.75 42.75 40.00 41.21 4,920 -3.90(-8.65%)
Apr 07, 2021 43.10 45.11 43.10 45.11 7,025 +3.35(+8.02%)
Apr 06, 2021 36.06 43.38 35.17 41.76 7,014 +4.76(+12.86%)
Apr 05, 2021 37.00 37.00 37.00 37.00 14,585 +1.66(+4.71%)
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.