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, 2017 2.160 2.200 2.150 2.170 174,082 +0.06(+2.75%)
Mar 30, 2017 2.030 2.115 2.030 2.112 164,207 +0.19(+10.00%)
Mar 29, 2017 1.950 1.986 1.920 1.920 106,506 -0.03(-1.54%)
Mar 28, 2017 1.990 1.990 1.950 1.950 15,275 -0.01(-0.51%)
Mar 27, 2017 1.958 1.968 1.950 1.960 18,101 -0.06(-2.97%)
Mar 24, 2017 2.040 2.070 2.010 2.020 75,455 +0.09(+4.66%)
Mar 23, 2017 1.840 1.932 1.840 1.930 217,052 +0.16(+9.04%)
Mar 22, 2017 1.720 1.830 1.720 1.770 43,594 +0.03(+1.73%)
Mar 21, 2017 1.742 1.750 1.740 1.740 26,085 -0.00(-0.01%)
Mar 20, 2017 1.660 1.750 1.660 1.740 29,824 +0.03(+1.75%)
Mar 17, 2017 1.650 1.710 1.650 1.710 43,646 +0.05(+3.03%)
Mar 16, 2017 1.610 1.680 1.610 1.660 94,844 -0.03(-1.79%)
Mar 15, 2017 1.740 1.740 1.650 1.690 133,812 -0.11(-6.11%)
Mar 14, 2017 1.850 1.850 1.770 1.800 100,324 +0.00(+0.00%)
Mar 13, 2017 1.800 1.850 1.800 1.800 11,864 -0.03(-1.59%)
Mar 10, 2017 1.830 1.830 1.810 1.829 52,656 +0.03(+1.61%)
Mar 09, 2017 1.850 1.850 1.770 1.800 71,397 -0.16(-8.34%)
Mar 08, 2017 1.935 2.010 1.920 1.964 41,088 +0.05(+2.82%)
Mar 07, 2017 1.880 1.916 1.880 1.910 17,000 +0.03(+1.49%)
Mar 06, 2017 1.874 1.892 1.874 1.882 26,363 +0.02(+1.18%)
Mar 03, 2017 1.890 1.890 1.850 1.860 14,084 -0.03(-1.59%)
Mar 02, 2017 1.924 1.930 1.880 1.890 30,544 -0.01(-0.53%)
Mar 01, 2017 1.900 1.930 1.870 1.900 41,073 +0.04(+2.15%)
Feb 28, 2017 1.890 1.900 1.860 1.860 91,446 -0.08(-4.12%)
Feb 27, 2017 1.940 1.940 1.910 1.940 26,259 -0.04(-2.02%)
Feb 24, 2017 2.000 2.000 1.970 1.980 40,712 +0.04(+1.96%)
Feb 23, 2017 1.950 1.950 1.900 1.942 77,144 -0.05(-2.51%)
Feb 22, 2017 1.950 2.000 1.930 1.992 373,049 +0.29(+17.18%)
Feb 21, 2017 1.600 1.726 1.600 1.700 319,420 +0.09(+5.72%)
Feb 17, 2017 1.608 1.608 1.608 0 -0.18(-10.17%)
Feb 16, 2017 1.800 1.820 1.776 1.790 157,792 -0.09(-4.69%)
Feb 15, 2017 1.850 1.890 1.830 1.878 120,669 -0.17(-8.39%)
Feb 14, 2017 2.020 2.050 1.990 2.050 102,208 -0.01(-0.49%)
Feb 13, 2017 2.220 2.220 2.060 2.060 87,565 -0.04(-1.69%)
Feb 10, 2017 2.070 2.120 2.070 2.095 12,870 +0.08(+3.73%)
Feb 09, 2017 2.050 2.070 2.020 2.020 160,708 -0.14(-6.48%)
Feb 08, 2017 2.170 2.180 2.140 2.160 10,891 +0.02(+0.84%)
Feb 07, 2017 2.110 2.142 2.110 2.142 4,483 +0.03(+1.52%)
Feb 06, 2017 2.170 2.170 2.110 2.110 104,066 -0.05(-2.31%)
Feb 03, 2017 2.150 2.160 2.110 2.160 19,844 +0.00(+0.00%)
Feb 02, 2017 2.180 2.180 2.110 2.160 7,910 +0.01(+0.42%)
Feb 01, 2017 2.140 2.160 2.140 2.151 16,774 +0.00(+0.05%)
Jan 31, 2017 2.150 2.150 2.110 2.150 72,769 -0.01(-0.46%)
Jan 30, 2017 2.200 2.210 2.160 2.160 10,883 -0.14(-6.09%)
Jan 27, 2017 2.290 2.300 2.270 2.300 44,796 +0.03(+1.32%)
Jan 26, 2017 2.310 2.310 2.270 2.270 4,340 -0.01(-0.53%)
Jan 25, 2017 2.290 2.290 2.250 2.282 19,691 -0.02(-0.78%)
Jan 24, 2017 2.300 2.350 2.300 2.300 31,575 -0.02(-0.86%)
Jan 23, 2017 2.348 2.410 2.320 2.320 58,821 +0.11(+5.05%)
Jan 20, 2017 2.120 2.240 2.120 2.208 33,374 +0.03(+1.31%)
Jan 19, 2017 2.165 2.300 2.120 2.180 136,818 -0.29(-11.74%)
Jan 18, 2017 2.580 2.580 2.430 2.470 44,003 -0.13(-5.17%)
Jan 17, 2017 2.500 2.610 2.480 2.605 436,970 +0.09(+3.77%)
Jan 13, 2017 2.510 2.510 2.510 0 +0.01(+0.40%)
Jan 12, 2017 2.530 2.530 2.480 2.500 47,465 -0.10(-3.85%)
Jan 11, 2017 2.640 2.640 2.560 2.600 34,935 +0.08(+3.17%)
Jan 10, 2017 2.520 2.530 2.500 2.520 37,889 +0.02(+0.80%)
Jan 09, 2017 2.450 2.510 2.450 2.500 53,463 +0.01(+0.40%)
Jan 06, 2017 2.510 2.510 2.490 2.490 75,202 -0.02(-0.80%)
Jan 05, 2017 2.510 2.510 2.460 2.510 154,522 +0.11(+4.58%)
Jan 04, 2017 2.400 2.410 2.370 2.400 162,019 -0.12(-4.76%)
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.