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 28, 2014 4.410 4.410 4.410 4.410 3,951 +0.06(+1.38%)
Nov 26, 2014 4.350 4.350 4.350 0 +0.04(+0.93%)
Nov 25, 2014 4.350 4.350 4.260 4.310 9,958 +0.00(+0.00%)
Nov 24, 2014 4.250 4.310 4.250 4.310 13,191 +0.02(+0.47%)
Nov 21, 2014 4.270 4.290 4.270 4.290 4,301 +0.06(+1.42%)
Nov 20, 2014 4.200 4.230 4.200 4.230 1,101 +0.01(+0.24%)
Nov 19, 2014 4.240 4.240 4.220 4.220 1,790 -0.03(-0.71%)
Nov 18, 2014 4.210 4.250 4.210 4.250 3,166 +0.04(+1.05%)
Nov 17, 2014 4.130 4.206 4.130 4.206 2,190 -0.10(-2.41%)
Nov 14, 2014 4.240 4.310 4.240 4.310 2,502 +0.07(+1.65%)
Nov 13, 2014 4.240 4.240 4.240 4.240 100 -0.08(-1.85%)
Nov 12, 2014 4.260 4.320 4.260 4.320 3,040 -0.03(-0.69%)
Nov 11, 2014 4.350 4.350 4.350 4.350 420 +0.00(+0.00%)
Nov 10, 2014 4.350 4.360 4.312 4.350 13,584 +0.00(+0.00%)
Nov 06, 2014 4.350 4.350 4.350 0 -0.03(-0.68%)
Nov 05, 2014 4.350 4.380 4.350 4.380 8,465 +0.05(+1.15%)
Nov 04, 2014 4.290 4.335 4.290 4.330 10,407 -0.14(-3.13%)
Nov 03, 2014 4.360 4.470 4.360 4.470 19,755 +0.02(+0.36%)
Oct 31, 2014 4.510 4.510 4.320 4.454 15,411 +0.16(+3.82%)
Oct 30, 2014 4.260 4.290 4.250 4.290 100,920 +0.07(+1.54%)
Oct 29, 2014 4.218 4.225 4.200 4.225 4,931 +0.04(+1.08%)
Oct 28, 2014 4.150 4.230 4.150 4.180 5,925 +0.04(+0.97%)
Oct 24, 2014 4.140 4.140 4.140 10 -0.01(-0.24%)
Oct 23, 2014 4.087 4.150 4.087 4.150 2,607 +0.00(+0.00%)
Oct 22, 2014 4.114 4.150 4.114 4.150 4,732 +0.02(+0.58%)
Oct 21, 2014 4.080 4.126 4.080 4.126 2,566 +0.08(+1.88%)
Oct 20, 2014 4.050 4.100 4.050 4.050 2,700 +0.03(+0.75%)
Oct 17, 2014 4.020 4.020 4.020 4.020 200 -0.02(-0.50%)
Oct 16, 2014 4.100 4.100 4.010 4.040 18,129 -0.06(-1.46%)
Oct 15, 2014 4.100 4.100 4.100 4.100 1,800 -0.05(-1.20%)
Oct 14, 2014 4.163 4.163 4.150 4.150 13,775 -0.02(-0.48%)
Oct 13, 2014 4.170 4.170 4.170 4.170 300 -0.04(-0.95%)
Oct 10, 2014 4.230 4.230 4.210 4.210 303 -0.04(-0.94%)
Oct 09, 2014 4.350 4.350 4.250 4.250 8,503 -0.14(-3.19%)
Oct 08, 2014 4.310 4.390 4.310 4.390 11,990 -0.03(-0.68%)
Oct 07, 2014 4.420 4.420 4.420 4.420 105 -0.10(-2.21%)
Oct 06, 2014 4.490 4.520 4.490 4.520 56,750 +0.07(+1.57%)
Oct 03, 2014 4.460 4.460 4.450 4.450 1,500 -0.04(-0.89%)
Oct 02, 2014 4.500 4.500 4.450 4.490 12,932 -0.11(-2.39%)
Oct 01, 2014 4.554 4.600 4.540 4.600 6,397 -0.02(-0.43%)
Sep 30, 2014 4.620 4.620 4.620 4.620 1,064 -0.08(-1.70%)
Sep 29, 2014 4.630 4.700 4.630 4.700 10,950 +0.00(+0.00%)
Sep 26, 2014 4.682 4.730 4.682 4.700 8,576 +0.06(+1.29%)
Sep 24, 2014 4.640 4.640 4.640 74 +0.02(+0.43%)
Sep 23, 2014 4.600 4.630 4.560 4.620 8,198 +0.05(+1.09%)
Sep 22, 2014 4.610 4.610 4.570 4.570 4,715 +0.04(+0.88%)
Sep 19, 2014 4.540 4.570 4.530 4.530 1,100 +0.00(+0.00%)
Sep 18, 2014 4.500 4.590 4.500 4.530 20,020 -0.04(-0.83%)
Sep 17, 2014 4.540 4.580 4.540 4.568 4,235 -0.02(-0.48%)
Sep 16, 2014 4.550 4.590 4.590 4.590 2,250 +0.00(+0.00%)
Sep 15, 2014 4.550 4.590 4.550 4.590 5,546 -0.01(-0.22%)
Sep 12, 2014 4.500 4.600 4.500 4.600 2,507 +0.07(+1.55%)
Sep 11, 2014 4.530 4.530 4.530 4.530 1,706 -0.03(-0.66%)
Sep 10, 2014 4.520 4.560 4.510 4.560 26,395 +0.15(+3.40%)
Sep 09, 2014 4.410 4.410 4.400 4.410 1,613 -0.07(-1.65%)
Sep 08, 2014 4.490 4.490 4.470 4.484 3,530 +0.06(+1.45%)
Sep 04, 2014 4.420 4.420 4.420 0 -0.02(-0.45%)
Sep 03, 2014 4.440 4.440 4.440 4.440 1,100 -0.04(-0.90%)
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.