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 24, 2011 5.210 5.250 5.210 5.240 12,500 +0.10(+1.95%)
May 23, 2011 5.120 5.220 5.110 5.140 27,659 -0.15(-2.84%)
May 20, 2011 5.370 5.370 5.270 5.290 18,335 +0.05(+0.95%)
May 19, 2011 5.210 5.300 5.210 5.240 40,030 -0.25(-4.55%)
May 18, 2011 5.480 5.490 5.470 5.490 13,679 +0.14(+2.62%)
May 17, 2011 5.320 5.390 5.320 5.350 20,599 +0.03(+0.56%)
May 16, 2011 5.400 5.400 5.320 5.320 36,898 -0.08(-1.48%)
May 13, 2011 5.400 5.400 5.400 5.400 8,450 -0.11(-2.00%)
May 12, 2011 5.500 5.560 5.470 5.510 41,974 +0.01(+0.18%)
May 11, 2011 5.490 5.500 5.460 5.500 27,588 -0.10(-1.79%)
May 10, 2011 5.550 5.630 5.550 5.600 64,994 +0.27(+5.07%)
May 09, 2011 5.430 5.430 5.320 5.330 54,045 -0.11(-2.02%)
May 06, 2011 5.430 5.490 5.420 5.440 36,183 +0.08(+1.49%)
May 05, 2011 5.360 5.380 5.310 5.360 87,222 +0.00(+0.00%)
May 04, 2011 5.370 5.380 5.350 5.360 88,912 +0.00(+0.00%)
May 03, 2011 5.400 5.400 5.360 5.360 289,335 +0.02(+0.37%)
May 02, 2011 5.350 5.350 5.340 5.340 54,764 +0.12(+2.30%)
Apr 29, 2011 5.190 5.240 5.190 5.220 77,940 +0.03(+0.58%)
Apr 28, 2011 5.190 5.200 5.190 5.190 35,023 +0.12(+2.37%)
Apr 27, 2011 5.050 5.100 5.050 5.070 21,639 -0.04(-0.78%)
Apr 26, 2011 5.080 5.160 5.080 5.110 46,607 -0.09(-1.73%)
Apr 25, 2011 5.200 5.230 5.170 5.200 40,328 +0.04(+0.78%)
Apr 21, 2011 5.130 5.160 5.130 5.160 50,021 +0.12(+2.38%)
Apr 20, 2011 5.010 5.070 5.010 5.040 118,672 +0.19(+3.92%)
Apr 19, 2011 4.860 4.870 4.830 4.850 95,236 +0.05(+1.04%)
Apr 18, 2011 4.750 4.870 4.750 4.800 82,518 -0.06(-1.23%)
Apr 15, 2011 4.830 4.870 4.820 4.860 18,670 +0.04(+0.83%)
Apr 14, 2011 4.810 4.830 4.810 4.820 51,708 +0.07(+1.47%)
Apr 13, 2011 4.760 4.760 4.670 4.750 63,456 +0.12(+2.59%)
Apr 12, 2011 4.690 4.690 4.620 4.630 44,528 -0.13(-2.73%)
Apr 11, 2011 4.750 4.800 4.710 4.760 114,847 +0.21(+4.62%)
Apr 08, 2011 4.520 4.560 4.480 4.550 42,097 +0.10(+2.25%)
Apr 07, 2011 4.520 4.520 4.350 4.450 131,600 -0.15(-3.26%)
Apr 06, 2011 4.590 4.630 4.590 4.600 99,108 -0.06(-1.29%)
Apr 05, 2011 4.710 4.710 4.650 4.660 71,190 -0.19(-3.92%)
Apr 04, 2011 4.800 4.860 4.800 4.850 48,607 -0.03(-0.61%)
Apr 01, 2011 4.890 4.910 4.850 4.880 52,445 -0.06(-1.21%)
Mar 31, 2011 4.940 4.940 4.900 4.940 30,870 +0.04(+0.82%)
Mar 30, 2011 4.900 4.900 4.900 4.900 56,093 +0.16(+3.38%)
Mar 29, 2011 4.770 4.790 4.720 4.740 79,149 -0.15(-3.07%)
Mar 28, 2011 4.810 4.920 4.810 4.890 111,902 -0.07(-1.41%)
Mar 25, 2011 4.970 4.990 4.940 4.960 157,306 -0.09(-1.78%)
Mar 24, 2011 5.060 5.090 5.000 5.050 48,042 +0.05(+1.00%)
Mar 23, 2011 4.980 5.020 4.980 5.000 158,708 -0.10(-1.96%)
Mar 22, 2011 5.050 5.100 5.000 5.100 387,786 +0.26(+5.37%)
Mar 21, 2011 4.900 4.920 4.830 4.840 937,319 +0.22(+4.76%)
Mar 18, 2011 4.470 4.640 4.400 4.620 352,859 +0.29(+6.70%)
Mar 17, 2011 4.250 4.490 4.210 4.330 617,917 +0.23(+5.61%)
Mar 16, 2011 4.350 4.400 3.880 4.100 1,389,493 -0.45(-9.89%)
Mar 15, 2011 4.060 4.600 4.050 4.550 1,328,786 -0.34(-6.95%)
Mar 14, 2011 4.990 5.020 4.750 4.890 439,428 -0.98(-16.70%)
Mar 11, 2011 5.800 5.900 5.800 5.870 49,567 -0.18(-2.98%)
Mar 10, 2011 6.070 6.070 5.970 6.050 52,492 -0.13(-2.10%)
Mar 09, 2011 6.240 6.240 6.150 6.180 7,828 -0.07(-1.12%)
Mar 08, 2011 6.260 6.260 6.210 6.250 14,200 -0.10(-1.57%)
Mar 07, 2011 6.350 6.350 6.280 6.350 17,223 -0.03(-0.47%)
Mar 04, 2011 6.280 6.380 6.280 6.380 9,571 -0.12(-1.85%)
Mar 03, 2011 6.380 6.500 6.320 6.500 13,293 +0.07(+1.09%)
Mar 02, 2011 6.350 6.450 6.350 6.430 13,571 -0.12(-1.83%)
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.