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, 2014 4.220 4.250 4.220 4.250 4,923 +0.08(+1.92%)
Mar 28, 2014 4.161 4.180 4.160 4.170 0 -0.01(-0.19%)
Mar 27, 2014 4.178 4.178 4.178 4.178 1,000 -0.02(-0.52%)
Mar 25, 2014 4.200 4.200 4.200 4.200 0 +0.02(+0.48%)
Mar 24, 2014 4.260 4.260 4.180 4.180 2,050 -0.09(-2.11%)
Mar 21, 2014 4.250 4.340 4.250 4.270 3,690 -0.07(-1.61%)
Mar 20, 2014 4.340 4.340 4.340 4.340 1,155 -0.03(-0.69%)
Mar 19, 2014 4.330 4.400 4.330 4.370 14,973 +0.11(+2.58%)
Mar 18, 2014 4.260 4.260 4.260 4.260 330 -0.02(-0.47%)
Mar 17, 2014 4.280 4.280 4.280 4.280 1,005 -0.11(-2.51%)
Mar 13, 2014 4.390 4.390 4.390 0 -0.04(-0.90%)
Mar 12, 2014 4.430 4.450 4.430 4.430 1,837 -0.02(-0.45%)
Mar 11, 2014 4.450 4.450 4.450 4.450 19,540 +0.02(+0.41%)
Mar 10, 2014 4.420 4.432 4.420 4.432 1,558 +0.04(+0.91%)
Mar 07, 2014 4.444 4.444 4.392 4.392 0 -0.07(-1.52%)
Mar 06, 2014 4.510 4.510 4.420 4.460 5,825 +0.14(+3.24%)
Mar 05, 2014 4.300 4.350 4.300 4.320 595 +0.00(+0.00%)
Mar 04, 2014 4.350 4.420 4.320 4.320 8,925 -0.03(-0.69%)
Mar 03, 2014 4.320 4.350 4.320 4.350 14,654 +0.06(+1.40%)
Feb 28, 2014 4.280 4.290 4.280 4.290 0 +0.01(+0.23%)
Feb 27, 2014 4.280 4.280 4.280 4.280 590 -0.00(-0.05%)
Feb 26, 2014 4.260 4.282 4.260 4.282 1,001 -0.01(-0.19%)
Feb 25, 2014 4.320 4.320 4.270 4.290 12,937 -0.01(-0.19%)
Feb 24, 2014 4.298 4.298 4.298 4.298 150 +0.06(+1.37%)
Feb 21, 2014 4.240 4.240 4.240 4.240 0 +0.01(+0.24%)
Feb 20, 2014 4.280 4.280 4.230 4.230 12,690 -0.06(-1.31%)
Feb 19, 2014 4.286 4.286 4.286 4.286 2,023 -0.02(-0.56%)
Feb 18, 2014 4.260 4.330 4.260 4.310 4,528 +0.09(+2.08%)
Feb 14, 2014 4.222 4.222 4.222 0 +0.06(+1.49%)
Feb 13, 2014 4.198 4.208 4.160 4.160 7,212 -0.01(-0.19%)
Feb 12, 2014 4.132 4.168 4.132 4.168 1,900 -0.00(-0.05%)
Feb 11, 2014 4.160 4.180 4.100 4.170 15,259 +0.02(+0.48%)
Feb 10, 2014 4.180 4.180 4.100 4.150 1,046 +0.04(+0.97%)
Feb 07, 2014 4.010 4.110 4.010 4.110 0 +0.01(+0.24%)
Feb 06, 2014 4.010 4.100 4.010 4.100 500 -0.03(-0.73%)
Feb 04, 2014 4.130 4.130 4.130 50 +0.02(+0.49%)
Feb 03, 2014 4.220 4.220 4.110 4.110 6,929 -0.11(-2.65%)
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%)
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.