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 (%)
Jan 31, 2014 4.250 4.250 4.150 4.222 0 -0.33(-7.21%)
Jan 30, 2014 4.550 4.550 4.550 4.550 548 -0.02(-0.47%)
Jan 29, 2014 4.660 4.660 4.540 4.572 3,275 +0.02(+0.43%)
Jan 28, 2014 4.600 4.600 4.552 4.552 389 +0.01(+0.26%)
Jan 27, 2014 4.620 4.620 4.530 4.540 5,452 -0.05(-1.18%)
Jan 24, 2014 4.638 4.638 4.576 4.594 0 -0.07(-1.54%)
Jan 23, 2014 4.740 4.740 4.610 4.666 3,822 -0.08(-1.62%)
Jan 22, 2014 4.670 4.743 4.670 4.743 4,509 -0.04(-0.77%)
Jan 21, 2014 4.800 4.800 4.742 4.780 13,857 -0.02(-0.42%)
Jan 17, 2014 4.800 4.800 4.800 0 +0.12(+2.48%)
Jan 16, 2014 4.704 4.710 4.680 4.684 9,628 +0.09(+2.05%)
Jan 15, 2014 4.590 4.650 4.590 4.590 4,715 +0.14(+3.15%)
Jan 14, 2014 4.450 4.490 4.450 4.450 4,875 -0.02(-0.45%)
Jan 13, 2014 4.510 4.540 4.470 4.470 12,285 -0.01(-0.22%)
Jan 10, 2014 4.480 4.480 4.472 4.480 2,570 +0.00(+0.00%)
Jan 09, 2014 4.460 4.500 4.460 4.480 4,899 +0.17(+3.94%)
Jan 08, 2014 4.310 4.360 4.310 4.310 14,733 +0.11(+2.62%)
Jan 07, 2014 4.230 4.230 4.200 4.200 6,070 -0.05(-1.18%)
Jan 06, 2014 4.230 4.250 4.230 4.250 7,675 +0.05(+1.19%)
Jan 03, 2014 4.152 4.218 4.152 4.200 0 -0.04(-0.94%)
Jan 02, 2014 4.250 4.250 4.192 4.240 2,348 +0.02(+0.47%)
Dec 31, 2013 4.220 4.220 4.220 0 -0.03(-0.71%)
Dec 30, 2013 4.150 4.250 4.150 4.250 19,506 +0.05(+1.19%)
Dec 27, 2013 4.146 4.200 4.130 4.200 3,847 +0.04(+0.96%)
Dec 26, 2013 4.060 4.160 4.060 4.160 28,874 +0.10(+2.56%)
Dec 24, 2013 4.056 4.056 4.056 4.056 0 -0.04(-1.07%)
Dec 23, 2013 4.081 4.100 4.080 4.100 7,809 +0.01(+0.34%)
Dec 20, 2013 4.040 4.086 4.040 4.086 0 -0.04(-1.05%)
Dec 19, 2013 4.080 4.130 4.080 4.130 6,235 -0.05(-1.11%)
Dec 18, 2013 4.120 4.176 4.120 4.176 2,936 +0.08(+1.85%)
Dec 17, 2013 4.090 4.120 4.090 4.100 4,065 -0.07(-1.58%)
Dec 16, 2013 4.180 4.180 4.155 4.166 3,950 +0.03(+0.63%)
Dec 13, 2013 4.150 4.150 4.100 4.140 0 -0.08(-1.90%)
Dec 12, 2013 4.220 4.220 4.180 4.220 8,503 +0.03(+0.72%)
Dec 11, 2013 4.200 4.260 4.190 4.190 16,050 -0.03(-0.80%)
Dec 10, 2013 4.200 4.250 4.200 4.224 2,940 -0.02(-0.38%)
Dec 09, 2013 4.180 4.258 4.180 4.240 11,796 +0.00(+0.00%)
Dec 06, 2013 4.270 4.280 4.240 4.240 3,222 +0.06(+1.44%)
Dec 05, 2013 4.210 4.210 4.180 4.180 2,050 -0.05(-1.18%)
Dec 04, 2013 4.240 4.240 4.220 4.230 2,950 -0.07(-1.63%)
Dec 03, 2013 4.350 4.350 4.300 4.300 7,275 -0.05(-1.15%)
Dec 02, 2013 4.350 4.350 4.350 4.350 1,760 +0.00(+0.00%)
Nov 29, 2013 4.390 4.390 4.350 4.350 2,970 -0.04(-0.91%)
Nov 27, 2013 4.340 4.390 4.340 4.390 9,096 +0.15(+3.54%)
Nov 26, 2013 4.248 4.248 4.240 4.240 2,335 -0.01(-0.24%)
Nov 25, 2013 4.180 4.250 4.180 4.250 1,846 +0.09(+2.11%)
Nov 22, 2013 4.150 4.162 4.150 4.162 7,250 +0.02(+0.53%)
Nov 21, 2013 4.140 4.180 4.140 4.140 36,300 -0.06(-1.43%)
Nov 20, 2013 4.140 4.210 4.140 4.200 8,752 +0.06(+1.45%)
Nov 19, 2013 4.200 4.200 4.140 4.140 5,695 -0.06(-1.43%)
Nov 18, 2013 4.200 4.200 4.161 4.200 4,800 +0.01(+0.24%)
Nov 15, 2013 4.220 4.220 4.130 4.190 6,200 +0.10(+2.44%)
Nov 14, 2013 4.150 4.160 4.090 4.090 5,955 -0.05(-1.21%)
Nov 13, 2013 4.040 4.140 4.040 4.140 5,375 +0.04(+0.98%)
Nov 12, 2013 4.070 4.110 4.070 4.100 2,572 +0.02(+0.44%)
Nov 11, 2013 4.120 4.120 4.080 4.082 6,130 -0.05(-1.16%)
Nov 08, 2013 4.140 4.140 4.110 4.130 4,448 +0.01(+0.29%)
Nov 07, 2013 4.280 4.280 4.080 4.118 6,500 -0.10(-2.46%)
Nov 06, 2013 4.222 4.222 4.222 4.222 1,000 +0.12(+2.98%)
Nov 05, 2013 4.100 4.180 4.100 4.100 2,655 -0.09(-2.15%)
Nov 04, 2013 4.130 4.190 4.130 4.190 19,443 +0.06(+1.45%)
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.