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 (%)
May 31, 2013 4.900 4.900 4.750 4.750 29,800 -0.20(-4.04%)
May 30, 2013 4.910 4.950 4.890 4.950 28,797 +0.05(+1.02%)
May 29, 2013 4.950 4.950 4.800 4.900 23,734 -0.12(-2.43%)
May 28, 2013 4.860 5.070 4.860 5.022 3,720 +0.13(+2.66%)
May 24, 2013 4.980 4.980 4.840 4.892 29,651 -0.11(-2.20%)
May 23, 2013 4.910 5.020 4.880 5.002 35,300 -0.32(-5.98%)
May 22, 2013 5.220 5.390 5.220 5.320 35,171 +0.03(+0.47%)
May 21, 2013 5.210 5.310 5.210 5.295 4,280 -0.00(-0.09%)
May 20, 2013 5.320 5.340 5.270 5.300 9,666 +0.16(+3.11%)
May 17, 2013 5.030 5.140 5.030 5.140 8,217 +0.21(+4.26%)
May 16, 2013 5.000 5.000 4.930 4.930 7,600 -0.18(-3.52%)
May 15, 2013 5.102 5.110 5.070 5.110 32,210 +0.20(+4.07%)
May 13, 2013 4.870 4.950 4.870 4.910 11,700 -0.03(-0.61%)
May 10, 2013 4.820 4.950 4.820 4.940 6,600 +0.09(+1.86%)
May 09, 2013 5.020 5.020 4.680 4.850 59,200 -0.35(-6.73%)
May 08, 2013 5.240 5.240 5.200 5.200 15,685 -0.10(-1.89%)
May 07, 2013 5.450 5.480 5.250 5.300 31,472 -0.15(-2.75%)
May 06, 2013 5.380 5.500 5.370 5.450 31,524 -0.07(-1.27%)
May 03, 2013 5.400 5.520 5.330 5.520 20,475 +0.19(+3.56%)
May 02, 2013 5.330 5.340 5.330 5.330 1,400 -0.05(-0.93%)
May 01, 2013 5.380 5.380 5.380 5.380 1,000 -0.08(-1.47%)
Apr 30, 2013 5.460 5.460 5.460 5.460 2,000 -0.06(-1.09%)
Apr 29, 2013 5.580 5.580 5.400 5.520 9,350 +0.12(+2.22%)
Apr 26, 2013 5.480 5.480 5.400 5.400 7,900 -0.08(-1.46%)
Apr 25, 2013 5.440 5.540 5.440 5.480 12,350 +0.08(+1.48%)
Apr 24, 2013 5.400 5.400 5.370 5.400 8,391 +0.03(+0.56%)
Apr 23, 2013 5.360 5.370 5.260 5.370 12,550 +0.02(+0.37%)
Apr 22, 2013 5.420 5.420 5.350 5.350 4,100 -0.05(-0.93%)
Apr 19, 2013 5.281 5.450 5.281 5.400 10,412 -0.05(-0.92%)
Apr 18, 2013 5.550 5.550 5.450 5.450 7,475 -0.16(-2.85%)
Apr 17, 2013 5.600 5.700 5.600 5.610 18,066 +0.11(+2.00%)
Apr 16, 2013 5.490 5.500 5.390 5.500 5,091 +0.13(+2.42%)
Apr 15, 2013 5.430 5.430 5.370 5.370 11,100 -0.11(-2.01%)
Apr 12, 2013 5.381 5.480 5.380 5.480 6,967 +0.12(+2.28%)
Apr 11, 2013 5.330 5.430 5.330 5.358 19,570 +0.11(+2.06%)
Apr 10, 2013 5.150 5.370 5.150 5.250 21,840 +0.04(+0.77%)
Apr 09, 2013 5.170 5.210 5.150 5.210 3,687 +0.16(+3.17%)
Apr 08, 2013 5.040 5.050 4.940 5.050 1,334 -0.04(-0.79%)
Apr 05, 2013 5.010 5.090 5.010 5.090 5,746 -0.01(-0.20%)
Apr 04, 2013 4.890 5.100 4.890 5.100 43,635 +0.16(+3.24%)
Apr 03, 2013 4.940 4.948 4.940 4.940 15,214 +0.13(+2.70%)
Apr 02, 2013 4.920 4.920 4.810 4.810 5,035 +0.01(+0.21%)
Apr 01, 2013 4.860 4.860 4.788 4.800 10,082 -0.25(-4.95%)
Mar 28, 2013 5.020 5.060 5.018 5.050 5,993 +0.05(+1.00%)
Mar 27, 2013 4.990 5.000 4.960 5.000 7,742 +0.06(+1.21%)
Mar 26, 2013 4.940 4.940 4.940 4.940 577 -0.03(-0.60%)
Mar 25, 2013 4.970 5.020 4.970 4.970 3,477 -0.06(-1.19%)
Mar 22, 2013 5.030 5.030 5.030 5.030 400 +0.00(+0.00%)
Mar 21, 2013 5.050 5.050 4.950 5.030 3,300 -0.03(-0.59%)
Mar 20, 2013 4.960 5.060 4.960 5.060 7,290 +0.04(+0.80%)
Mar 19, 2013 4.995 5.020 4.968 5.020 7,619 +0.09(+1.86%)
Mar 18, 2013 4.840 4.928 4.840 4.928 4,580 -0.02(-0.43%)
Mar 15, 2013 5.000 5.000 4.950 4.950 5,647 -0.02(-0.40%)
Mar 14, 2013 4.870 4.970 4.870 4.970 10,960 +0.14(+2.81%)
Mar 13, 2013 4.850 4.850 4.834 4.834 11,487 -0.01(-0.12%)
Mar 12, 2013 4.930 4.930 4.830 4.840 14,998 -0.08(-1.71%)
Mar 11, 2013 4.910 5.000 4.910 4.924 15,197 +0.22(+4.77%)
Mar 08, 2013 4.640 4.700 4.640 4.700 5,244 +0.08(+1.73%)
Mar 07, 2013 4.640 4.700 4.600 4.620 3,500 -0.15(-3.14%)
Mar 06, 2013 4.640 4.800 4.640 4.770 15,540 +0.09(+1.92%)
Mar 05, 2013 4.650 4.680 4.600 4.680 5,550 +0.12(+2.63%)
Mar 04, 2013 4.550 4.650 4.550 4.560 3,954 +0.03(+0.66%)
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.