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 (%)
Dec 31, 2004 4.500 4.500 4.150 4.500 18,415 +0.20(+4.65%)
Dec 30, 2004 4.300 4.950 4.260 4.300 18,848 +0.00(+0.00%)
Dec 29, 2004 4.300 4.950 4.260 4.300 18,848 +0.00(+0.00%)
Dec 28, 2004 4.300 4.350 4.200 4.300 10,780 +0.02(+0.47%)
Dec 27, 2004 4.280 4.300 4.250 4.280 27,500 +0.00(+0.00%)
Dec 23, 2004 4.280 4.300 4.250 4.280 27,500 -0.02(-0.47%)
Dec 22, 2004 4.300 4.350 4.300 4.300 25,800 +0.00(+0.00%)
Dec 21, 2004 4.300 4.350 4.300 4.300 25,800 +0.00(+0.00%)
Dec 20, 2004 4.300 4.300 4.300 4.300 2,500 +0.00(+0.00%)
Dec 17, 2004 4.300 4.300 4.300 4.300 20,000 +0.00(+0.00%)
Dec 16, 2004 4.300 4.300 4.300 4.300 20,000 +0.05(+1.18%)
Dec 15, 2004 4.250 4.300 4.250 4.250 650 +0.00(+0.00%)
Dec 14, 2004 4.250 4.300 4.250 4.250 650 +0.05(+1.19%)
Dec 13, 2004 4.200 4.350 4.200 4.200 6,100 +0.00(+0.00%)
Dec 10, 2004 4.200 4.350 4.200 4.200 6,100 -0.15(-3.45%)
Dec 09, 2004 4.350 4.350 4.300 4.350 23,100 +0.00(+0.00%)
Dec 08, 2004 4.350 4.350 4.300 4.350 23,100 -0.05(-1.14%)
Dec 07, 2004 4.400 4.400 4.400 4.400 6,600 -0.05(-1.12%)
Dec 06, 2004 4.450 4.450 4.450 4.450 6,400 +0.15(+3.49%)
Dec 03, 2004 4.300 4.400 4.250 4.300 6,900 -0.20(-4.44%)
Dec 02, 2004 4.500 4.500 4.250 4.500 8,040 +0.20(+4.65%)
Dec 01, 2004 4.300 4.350 4.300 4.300 21,500 +0.00(+0.00%)
Nov 30, 2004 4.300 4.350 4.300 4.300 21,500 +0.00(+0.00%)
Nov 29, 2004 4.300 4.350 4.250 4.300 9,100 +0.05(+1.18%)
Nov 26, 2004 4.250 4.250 4.250 4.250 5,465 +0.00(+0.00%)
Nov 24, 2004 4.250 4.250 4.250 4.250 5,465 -0.05(-1.16%)
Nov 23, 2004 4.300 4.300 4.300 4.300 8,000 +0.00(+0.00%)
Nov 22, 2004 4.300 4.300 4.300 4.300 8,000 +0.10(+2.38%)
Nov 19, 2004 4.200 4.200 4.200 4.200 5,110 +0.15(+3.70%)
Nov 18, 2004 4.050 4.250 4.050 4.050 3,000 -0.25(-5.81%)
Nov 17, 2004 4.300 4.320 4.300 4.300 2,000 +0.15(+3.61%)
Nov 16, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 15, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 12, 2004 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
Nov 11, 2004 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Nov 10, 2004 4.250 4.250 4.200 4.250 5,000 +0.00(+0.00%)
Nov 09, 2004 4.250 4.250 4.200 4.250 5,000 +0.00(+0.00%)
Nov 08, 2004 4.250 4.250 4.250 4.250 2,800 +0.20(+4.94%)
Nov 05, 2004 4.050 4.050 4.050 4.050 2,000 -0.20(-4.71%)
Nov 04, 2004 4.250 4.250 4.250 4.250 2,000 +0.15(+3.66%)
Nov 03, 2004 4.100 4.100 4.100 4.100 300 +0.00(+0.00%)
Nov 02, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
Nov 01, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
Oct 29, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
Oct 28, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
Oct 27, 2004 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
Oct 26, 2004 4.100 4.100 4.100 4.100 1,000 +0.05(+1.23%)
Oct 25, 2004 4.050 4.050 4.050 4.050 1,000 +0.25(+6.58%)
Oct 22, 2004 3.800 3.800 3.800 3.800 2,388 +0.25(+7.04%)
Oct 21, 2004 3.550 3.650 3.550 3.550 10,500 +0.00(+0.00%)
Oct 20, 2004 3.550 3.650 3.550 3.550 10,500 +0.00(+0.00%)
Oct 19, 2004 3.550 3.650 3.550 3.550 10,500 -0.15(-4.05%)
Oct 18, 2004 3.700 3.700 3.700 3.700 5,000 -0.05(-1.33%)
Oct 15, 2004 3.750 3.750 3.700 3.750 300 +0.00(+0.00%)
Oct 14, 2004 3.750 3.750 3.700 3.750 300 +0.00(+0.00%)
Oct 13, 2004 3.750 3.750 3.700 3.750 300 -0.05(-1.32%)
Oct 12, 2004 3.800 3.800 3.800 3.800 1,000 -0.15(-3.80%)
Oct 11, 2004 3.950 3.950 3.750 3.950 3,000 +0.00(+0.00%)
Oct 08, 2004 3.950 3.950 3.750 3.950 3,000 +0.25(+6.76%)
Oct 07, 2004 3.700 3.950 3.700 3.700 1,800 -0.25(-6.33%)
Oct 06, 2004 3.950 3.950 3.950 3.950 3,000 +0.00(+0.00%)
Oct 05, 2004 3.950 3.950 3.950 3.950 3,000 +0.15(+3.95%)
Oct 04, 2004 3.800 3.800 3.600 3.800 2,950 +0.16(+4.40%)
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.