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 30, 2008 8.800 8.850 8.750 8.800 6,300 +0.00(+0.00%)
May 29, 2008 8.800 8.800 8.650 8.800 14,445 +0.25(+2.92%)
May 28, 2008 8.550 8.550 8.450 8.550 4,900 +0.25(+3.01%)
May 27, 2008 8.500 8.350 8.200 8.300 13,016 -0.20(-2.35%)
May 26, 2008 8.500 8.550 8.350 8.500 44,620 +0.00(+0.00%)
May 23, 2008 8.500 8.550 8.350 8.500 44,620 +0.00(+0.00%)
May 22, 2008 8.500 8.550 8.350 8.500 117,247 +0.20(+2.41%)
May 21, 2008 8.300 8.500 8.300 8.300 21,549 -0.35(-4.05%)
May 20, 2008 8.650 8.750 8.500 8.650 47,358 +0.35(+4.22%)
May 19, 2008 8.480 8.500 8.260 8.300 16,290 -0.18(-2.12%)
May 16, 2008 8.480 8.480 8.300 8.480 24,319 -0.02(-0.24%)
May 15, 2008 8.500 8.500 8.450 8.500 4,950 -0.05(-0.58%)
May 14, 2008 8.600 8.550 8.350 8.550 8,420 -0.05(-0.58%)
May 13, 2008 8.600 8.600 8.500 8.600 8,564 +0.15(+1.78%)
May 12, 2008 8.450 8.600 8.350 8.450 7,141 +0.10(+1.20%)
May 09, 2008 8.250 8.550 8.200 8.350 9,606 +0.10(+1.21%)
May 08, 2008 8.250 8.400 8.200 8.250 4,950 +0.00(+0.00%)
May 07, 2008 8.250 8.500 7.410 8.250 7,187 -0.15(-1.79%)
May 06, 2008 8.400 8.600 8.400 8.400 16,349 +0.00(+0.00%)
May 05, 2008 8.400 8.550 8.400 8.400 7,000 -0.10(-1.18%)
May 02, 2008 8.250 8.550 8.350 8.500 14,002 +0.25(+3.03%)
May 01, 2008 8.250 8.250 8.100 8.250 1,300 -0.10(-1.20%)
Apr 30, 2008 8.350 8.350 8.150 8.350 18,635 +0.20(+2.45%)
Apr 29, 2008 8.150 8.200 8.100 8.150 37,635 +0.10(+1.24%)
Apr 28, 2008 8.050 8.050 8.050 8.050 2,619 -0.15(-1.83%)
Apr 25, 2008 8.250 8.250 8.000 8.200 5,300 -0.05(-0.61%)
Apr 24, 2008 8.250 8.400 8.250 8.250 4,875 -0.25(-2.94%)
Apr 23, 2008 8.500 8.550 8.350 8.500 16,300 +0.20(+2.41%)
Apr 22, 2008 8.300 8.500 8.300 8.300 39,966 -0.30(-3.49%)
Apr 21, 2008 8.600 8.600 8.450 8.600 8,403 +0.50(+6.17%)
Apr 18, 2008 8.100 8.300 8.100 8.100 7,465 +0.00(+0.00%)
Apr 17, 2008 8.100 8.250 8.000 8.100 33,900 +0.05(+0.62%)
Apr 16, 2008 8.050 8.200 8.000 8.050 9,740 +0.15(+1.90%)
Apr 15, 2008 7.900 7.900 7.750 7.900 15,319 +0.00(+0.00%)
Apr 14, 2008 7.850 7.950 7.850 7.900 8,940 +0.05(+0.64%)
Apr 11, 2008 7.610 7.900 7.710 7.850 23,035 +0.24(+3.15%)
Apr 10, 2008 7.610 7.850 7.610 7.610 22,300 +0.16(+2.15%)
Apr 09, 2008 7.450 7.550 7.400 7.450 16,800 -0.20(-2.61%)
Apr 08, 2008 7.750 7.650 7.600 7.650 11,226 -0.10(-1.29%)
Apr 07, 2008 7.750 7.820 7.600 7.750 8,240 +0.20(+2.65%)
Apr 04, 2008 7.550 7.550 7.500 7.550 7,400 +0.00(+0.00%)
Apr 03, 2008 7.550 7.750 7.500 7.550 51,052 +0.41(+5.74%)
Apr 02, 2008 7.000 7.300 7.050 7.140 24,600 +0.14(+2.00%)
Apr 01, 2008 6.800 7.000 6.850 7.000 11,075 +0.20(+2.94%)
Mar 31, 2008 6.800 6.800 6.600 6.800 8,574 -0.15(-2.16%)
Mar 28, 2008 6.850 6.950 6.750 6.950 10,200 +0.10(+1.46%)
Mar 27, 2008 6.900 6.850 6.700 6.850 6,000 -0.05(-0.72%)
Mar 26, 2008 6.850 6.950 6.900 6.900 7,290 +0.15(+2.22%)
Mar 25, 2008 0.8500 6.750 6.750 6.750 662 +0.00(+0.00%)
Mar 24, 2008 6.750 6.850 6.650 6.750 21,461 +0.00(+0.00%)
Mar 21, 2008 6.750 7.000 6.600 6.750 10,000 +0.00(+0.00%)
Mar 20, 2008 6.750 7.000 6.600 6.750 10,000 +0.25(+3.85%)
Mar 19, 2008 6.500 6.950 6.500 6.500 47,096 -0.60(-8.45%)
Mar 18, 2008 6.900 7.100 6.810 7.100 17,900 +0.20(+2.90%)
Mar 17, 2008 6.900 7.150 6.900 6.900 3,765 -0.27(-3.77%)
Mar 14, 2008 7.300 7.170 7.100 7.170 7,265 -0.13(-1.78%)
Mar 13, 2008 7.250 7.350 6.900 7.300 15,500 +0.05(+0.69%)
Mar 12, 2008 7.250 7.300 7.050 7.250 4,600 +0.25(+3.57%)
Mar 11, 2008 7.000 7.200 6.900 7.000 20,650 -0.05(-0.71%)
Mar 10, 2008 7.050 7.050 6.900 7.050 5,785 -0.05(-0.70%)
Mar 07, 2008 7.100 7.250 7.100 7.100 5,891 -0.10(-1.39%)
Mar 06, 2008 7.150 7.350 7.150 7.200 3,100 +0.05(+0.70%)
Mar 05, 2008 7.300 7.350 7.150 7.150 27,850 -0.15(-2.05%)
Mar 04, 2008 7.300 7.450 7.150 7.300 10,540 -0.01(-0.14%)
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.