Skip to main content

Toshiba Corp (OP: TOSYY )

14.75 -0.21 (-1.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.70 15.92 15.70 15.86 2,800 +0.10(+0.63%)
Mar 28, 2019 15.65 15.86 15.65 15.76 4,899 -0.08(-0.51%)
Mar 27, 2019 15.99 16.38 15.60 15.84 10,507 -0.09(-0.56%)
Mar 26, 2019 16.02 16.02 15.80 15.93 6,534 -0.16(-1.03%)
Mar 25, 2019 16.13 16.13 16.00 16.09 1,745 -0.04(-0.22%)
Mar 22, 2019 16.08 16.18 16.04 16.13 3,500 -0.05(-0.31%)
Mar 21, 2019 16.26 16.26 16.14 16.18 13,470 +0.00(+0.00%)
Mar 20, 2019 15.91 16.28 15.91 16.18 3,920 +0.03(+0.19%)
Mar 19, 2019 16.32 16.32 15.96 16.15 8,328 +0.00(+0.00%)
Mar 18, 2019 16.28 16.28 16.07 16.15 10,693 +0.13(+0.81%)
Mar 15, 2019 15.85 16.19 15.85 16.02 3,400 +0.01(+0.06%)
Mar 14, 2019 15.86 16.20 15.86 16.01 1,531 -0.19(-1.20%)
Mar 13, 2019 16.03 16.25 16.03 16.20 57,049 +0.26(+1.66%)
Mar 12, 2019 16.00 16.00 15.79 15.94 11,126 -0.04(-0.22%)
Mar 11, 2019 15.90 16.00 15.77 15.97 9,367 +0.34(+2.17%)
Mar 08, 2019 15.53 15.69 15.53 15.63 4,800 +0.16(+1.07%)
Mar 07, 2019 15.66 15.66 15.42 15.47 5,055 +0.09(+0.55%)
Mar 06, 2019 15.50 15.50 15.34 15.38 5,600 -0.26(-1.63%)
Mar 05, 2019 15.62 15.78 15.62 15.64 3,747 +0.04(+0.26%)
Mar 04, 2019 15.50 15.85 15.50 15.60 7,685 -0.04(-0.26%)
Mar 01, 2019 15.42 15.82 15.42 15.64 8,100 +0.00(+0.00%)
Feb 28, 2019 15.88 15.88 15.59 15.64 20,931 -0.28(-1.76%)
Feb 27, 2019 15.75 16.00 15.75 15.92 31,641 -0.11(-0.69%)
Feb 26, 2019 16.00 16.07 15.94 16.03 22,061 -0.04(-0.25%)
Feb 25, 2019 16.00 16.14 15.90 16.07 15,492 +0.29(+1.87%)
Feb 22, 2019 15.75 15.85 15.75 15.78 14,400 +0.05(+0.32%)
Feb 21, 2019 15.57 15.74 15.57 15.72 20,206 +0.20(+1.26%)
Feb 20, 2019 15.35 15.54 15.35 15.53 19,796 +0.14(+0.91%)
Feb 19, 2019 15.32 15.39 15.32 15.39 7,189 +0.18(+1.15%)
Feb 15, 2019 15.01 15.24 15.01 15.21 6,800 +0.63(+4.36%)
Feb 14, 2019 14.45 14.67 14.45 14.58 12,784 +0.04(+0.28%)
Feb 13, 2019 14.86 14.91 14.43 14.54 9,716 +0.03(+0.24%)
Feb 12, 2019 14.48 14.72 14.45 14.51 15,417 +0.14(+0.94%)
Feb 11, 2019 15.09 15.10 14.37 14.37 21,641 -0.98(-6.38%)
Feb 08, 2019 15.55 15.55 15.27 15.35 2,600 -0.28(-1.76%)
Feb 07, 2019 15.86 15.86 15.43 15.62 3,404 -0.07(-0.48%)
Feb 06, 2019 15.80 15.80 15.60 15.70 18,385 -0.14(-0.88%)
Feb 05, 2019 15.78 15.85 15.78 15.84 34,573 +0.19(+1.21%)
Feb 04, 2019 15.85 15.85 15.49 15.65 65,649 +0.09(+0.55%)
Feb 01, 2019 15.58 15.59 15.53 15.56 339,600 -0.16(-0.99%)
Jan 31, 2019 15.42 15.96 15.42 15.72 36,116 +0.13(+0.87%)
Jan 30, 2019 15.53 15.60 15.30 15.59 122,106 +0.10(+0.61%)
Jan 29, 2019 15.52 15.52 15.35 15.49 7,645 +0.39(+2.58%)
Jan 28, 2019 15.09 15.36 15.09 15.10 7,410 -0.32(-2.08%)
Jan 25, 2019 15.54 15.54 15.16 15.42 305,700 +0.38(+2.49%)
Jan 24, 2019 15.01 15.35 14.98 15.04 4,229 -0.21(-1.34%)
Jan 23, 2019 15.16 15.40 15.09 15.25 7,601 +0.15(+1.03%)
Jan 22, 2019 15.11 15.20 15.03 15.10 414,827 +0.15(+1.00%)
Jan 18, 2019 14.84 15.01 14.84 14.95 8,100 +0.18(+1.18%)
Jan 17, 2019 14.53 14.81 14.51 14.77 17,202 -0.46(-3.02%)
Jan 16, 2019 15.20 15.35 15.13 15.23 5,820 -0.09(-0.62%)
Jan 15, 2019 15.41 15.61 15.24 15.32 217,240 +0.29(+1.89%)
Jan 14, 2019 15.09 15.22 14.88 15.04 7,093 -0.05(-0.33%)
Jan 11, 2019 15.11 15.33 15.09 15.09 207,200 -0.04(-0.23%)
Jan 10, 2019 15.04 15.20 15.01 15.12 11,608 +0.08(+0.53%)
Jan 09, 2019 14.95 15.11 14.94 15.04 211,895 +0.19(+1.28%)
Jan 08, 2019 14.86 14.89 14.49 14.86 242,081 +0.22(+1.50%)
Jan 07, 2019 14.50 14.77 14.48 14.63 9,255 +0.27(+1.84%)
Jan 04, 2019 14.18 14.44 14.18 14.37 12,200 +0.24(+1.73%)
Jan 03, 2019 13.91 14.42 13.91 14.12 11,989 +0.03(+0.18%)
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.