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 (%)
Mar 31, 2016 1.930 1.938 1.930 1.930 3,266 +0.10(+5.46%)
Mar 30, 2016 1.830 1.830 1.830 1.830 133 -0.03(-1.61%)
Mar 29, 2016 1.860 1.860 1.850 1.860 2,095 +0.02(+1.09%)
Mar 23, 2016 1.840 1.840 1.840 0 -0.00(-0.27%)
Mar 22, 2016 1.840 1.858 1.830 1.845 37,550 +0.04(+2.39%)
Mar 21, 2016 1.790 1.802 1.790 1.802 10,950 +0.01(+0.33%)
Mar 18, 2016 1.750 1.796 1.750 1.796 18,030 +0.06(+3.34%)
Mar 17, 2016 1.710 1.750 1.680 1.738 18,990 -0.11(-5.95%)
Mar 16, 2016 1.810 1.848 1.810 1.848 6,500 +0.03(+1.54%)
Mar 15, 2016 1.870 1.870 1.820 1.820 3,150 -0.08(-4.21%)
Mar 14, 2016 1.850 1.900 1.850 1.900 2,270 +0.04(+2.15%)
Mar 11, 2016 1.800 1.860 1.800 1.860 5,600 +0.03(+1.64%)
Mar 10, 2016 1.830 1.830 1.830 1.830 501 +0.00(+0.00%)
Mar 09, 2016 1.830 1.830 1.826 1.830 3,930 -0.01(-0.71%)
Mar 08, 2016 1.820 1.843 1.820 1.843 4,250 -0.13(-6.44%)
Mar 07, 2016 1.964 1.970 1.950 1.970 13,004 +0.13(+7.12%)
Mar 04, 2016 1.820 1.839 1.820 1.839 7,708 +0.13(+7.54%)
Mar 03, 2016 1.710 1.710 1.710 1.710 801 +0.10(+6.21%)
Mar 02, 2016 1.610 1.610 1.610 1.610 2,400 +0.05(+3.21%)
Mar 01, 2016 1.562 1.568 1.560 1.560 3,902 +0.02(+1.30%)
Feb 29, 2016 1.540 1.540 1.540 1.540 5,000 -0.00(-0.26%)
Feb 26, 2016 1.570 1.570 1.544 1.544 1,468 -0.02(-1.22%)
Feb 25, 2016 1.580 1.580 1.540 1.563 5,850 +0.01(+0.33%)
Feb 24, 2016 1.510 1.558 1.510 1.558 2,750 -0.04(-2.63%)
Feb 23, 2016 1.600 1.620 1.600 1.600 14,200 -0.05(-3.03%)
Feb 22, 2016 1.644 1.650 1.644 1.650 3,750 +0.09(+6.04%)
Feb 19, 2016 1.560 1.560 1.555 1.556 7,786 +0.05(+3.32%)
Feb 18, 2016 1.466 1.506 1.450 1.506 11,683 +0.01(+0.40%)
Feb 17, 2016 1.500 1.500 1.500 1.500 7,000 +0.00(+0.00%)
Feb 16, 2016 1.500 1.500 1.500 1.500 6,150 +0.06(+3.94%)
Feb 12, 2016 1.443 1.443 1.443 0 +0.00(+0.22%)
Feb 11, 2016 1.440 1.454 1.440 1.440 8,500 -0.04(-2.70%)
Feb 10, 2016 1.510 1.510 1.440 1.480 19,183 +0.03(+2.07%)
Feb 09, 2016 1.460 1.460 1.430 1.450 21,227 -0.03(-2.03%)
Feb 08, 2016 1.500 1.500 1.480 1.480 7,180 +0.00(+0.00%)
Feb 05, 2016 1.520 1.522 1.478 1.480 675,900 -0.13(-8.07%)
Feb 04, 2016 1.610 1.610 1.610 1.610 1,969 +0.01(+0.63%)
Feb 03, 2016 1.616 1.616 1.600 1.600 1,988 -0.03(-1.79%)
Feb 02, 2016 1.670 1.670 1.620 1.629 8,305 -0.07(-4.16%)
Feb 01, 2016 1.700 1.700 1.700 1.700 2,878 +0.05(+3.03%)
Jan 29, 2016 1.650 1.650 1.650 1.650 271 -0.02(-1.08%)
Jan 28, 2016 1.690 1.690 1.660 1.668 5,323 -0.07(-4.03%)
Jan 27, 2016 1.710 1.740 1.710 1.738 7,658 +0.05(+2.84%)
Jan 26, 2016 1.700 1.700 1.690 1.690 13,950 -0.08(-4.52%)
Jan 25, 2016 1.730 1.780 1.730 1.770 5,953 -0.12(-6.35%)
Jan 22, 2016 1.870 1.910 1.870 1.890 9,847 +0.07(+3.85%)
Jan 21, 2016 1.830 1.830 1.820 1.820 518 -0.03(-1.62%)
Jan 20, 2016 1.900 1.900 1.850 1.850 18,955 -0.16(-7.96%)
Jan 19, 2016 2.010 2.010 2.000 2.010 1,250 +0.11(+5.90%)
Jan 15, 2016 1.898 1.898 1.898 0 -0.05(-2.67%)
Jan 14, 2016 1.960 1.960 1.930 1.950 6,204 +0.04(+2.09%)
Jan 13, 2016 1.946 1.950 1.910 1.910 23,577 -0.03(-1.55%)
Jan 12, 2016 1.932 1.940 1.930 1.940 3,176 -0.01(-0.51%)
Jan 11, 2016 1.950 1.980 1.950 1.950 11,300 -0.01(-0.51%)
Jan 08, 2016 1.990 1.990 1.960 1.960 3,255 -0.05(-2.39%)
Jan 07, 2016 2.000 2.008 1.980 2.008 9,943 -0.02(-0.99%)
Jan 06, 2016 2.060 2.060 2.010 2.028 20,212 -0.05(-2.50%)
Jan 05, 2016 2.080 2.080 2.065 2.080 1,387 -0.03(-1.42%)
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.