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 (%)
Sep 29, 2023 15.50 15.55 15.35 15.55 16,979 +0.12(+0.78%)
Sep 28, 2023 15.38 15.50 15.00 15.43 60,962 +0.18(+1.18%)
Sep 27, 2023 15.40 15.40 15.25 15.25 37,976 -0.14(-0.91%)
Sep 26, 2023 15.31 15.39 15.27 15.39 113,129 -0.01(-0.05%)
Sep 25, 2023 15.50 15.41 15.32 15.40 27,139 -0.03(-0.21%)
Sep 22, 2023 15.48 15.52 15.43 15.43 46,184 -0.04(-0.26%)
Sep 21, 2023 15.53 15.61 15.40 15.47 22,048 +0.03(+0.19%)
Sep 20, 2023 15.48 15.52 15.43 15.44 33,874 -0.01(-0.06%)
Sep 19, 2023 15.46 15.46 15.43 15.45 72,449 +0.08(+0.52%)
Sep 18, 2023 15.46 15.50 15.37 15.37 47,598 -0.11(-0.71%)
Sep 15, 2023 15.54 15.54 15.46 15.48 27,632 -0.12(-0.77%)
Sep 14, 2023 15.19 15.61 15.19 15.60 26,020 +0.07(+0.45%)
Sep 13, 2023 15.54 15.55 15.51 15.53 51,595 -0.04(-0.29%)
Sep 12, 2023 15.56 15.59 15.54 15.57 38,927 -0.11(-0.67%)
Sep 11, 2023 15.68 15.68 15.64 15.68 45,372 +0.20(+1.26%)
Sep 08, 2023 15.48 15.54 15.32 15.48 42,862 -0.05(-0.35%)
Sep 07, 2023 15.84 15.84 15.27 15.54 36,518 +0.03(+0.19%)
Sep 06, 2023 15.85 15.85 15.48 15.51 64,128 -0.03(-0.19%)
Sep 05, 2023 15.54 15.58 15.19 15.54 23,602 -0.13(-0.83%)
Sep 01, 2023 15.80 15.83 15.64 15.67 19,108 -0.04(-0.25%)
Aug 31, 2023 15.70 15.75 15.66 15.71 14,401 +0.09(+0.58%)
Aug 30, 2023 15.56 15.70 15.28 15.62 17,785 -0.08(-0.51%)
Aug 29, 2023 15.17 15.70 15.17 15.70 66,932 +0.05(+0.32%)
Aug 28, 2023 15.32 15.70 15.32 15.65 30,859 -0.04(-0.25%)
Aug 25, 2023 15.99 15.99 15.53 15.69 15,346 -0.14(-0.88%)
Aug 24, 2023 15.61 15.83 15.40 15.83 6,956 +0.04(+0.22%)
Aug 23, 2023 15.70 15.89 15.39 15.79 52,520 +0.15(+0.99%)
Aug 22, 2023 15.43 15.70 15.43 15.64 54,877 -0.08(-0.51%)
Aug 21, 2023 15.40 15.73 15.40 15.72 37,993 +0.12(+0.77%)
Aug 18, 2023 15.28 15.77 15.28 15.60 28,230 -0.15(-0.95%)
Aug 17, 2023 15.66 15.95 15.34 15.75 32,353 +0.11(+0.70%)
Aug 16, 2023 15.25 15.96 15.25 15.64 28,484 -0.13(-0.82%)
Aug 15, 2023 15.22 15.93 15.22 15.77 29,376 -0.04(-0.28%)
Aug 14, 2023 15.85 15.99 15.76 15.81 25,144 -0.03(-0.16%)
Aug 11, 2023 15.58 16.05 15.58 15.84 28,017 -0.12(-0.75%)
Aug 10, 2023 16.27 16.27 15.88 15.96 45,149 -0.13(-0.81%)
Aug 09, 2023 16.09 16.31 15.86 16.09 42,788 -0.16(-0.98%)
Aug 08, 2023 16.47 16.47 15.85 16.25 96,682 -0.22(-1.34%)
Aug 07, 2023 15.54 16.47 15.54 16.47 64,010 +0.40(+2.49%)
Aug 04, 2023 16.10 16.13 15.61 16.07 37,926 +0.05(+0.31%)
Aug 03, 2023 15.81 16.17 15.81 16.02 48,973 +0.11(+0.69%)
Aug 02, 2023 15.98 15.98 15.68 15.91 15,618 -0.04(-0.25%)
Aug 01, 2023 16.00 16.34 15.86 15.95 33,188 -0.16(-0.99%)
Jul 31, 2023 16.18 16.35 16.02 16.11 34,042 -0.10(-0.62%)
Jul 28, 2023 16.35 16.50 16.20 16.21 34,160 +0.01(+0.06%)
Jul 27, 2023 16.20 16.39 16.03 16.20 29,227 +0.01(+0.06%)
Jul 26, 2023 16.01 16.44 16.01 16.19 11,338 +0.09(+0.53%)
Jul 25, 2023 16.22 16.44 16.03 16.11 21,171 +0.04(+0.22%)
Jul 24, 2023 16.18 16.48 15.99 16.07 11,992 +0.02(+0.12%)
Jul 21, 2023 16.08 16.09 15.68 16.05 16,638 -0.39(-2.37%)
Jul 20, 2023 16.50 16.50 16.13 16.44 22,502 +0.19(+1.17%)
Jul 19, 2023 16.19 16.33 16.05 16.25 14,766 -0.08(-0.49%)
Jul 18, 2023 16.22 16.40 16.22 16.33 17,248 +0.04(+0.25%)
Jul 17, 2023 16.50 16.50 16.20 16.29 20,138 -0.06(-0.37%)
Jul 14, 2023 16.10 16.35 15.98 16.35 44,366 +0.12(+0.74%)
Jul 13, 2023 16.28 16.28 16.05 16.23 15,611 +0.12(+0.74%)
Jul 12, 2023 16.10 16.22 15.98 16.11 12,078 +0.07(+0.44%)
Jul 11, 2023 16.04 16.07 15.94 16.04 51,388 +0.13(+0.82%)
Jul 10, 2023 15.78 15.94 15.70 15.91 34,265 +0.01(+0.06%)
Jul 07, 2023 15.72 15.90 15.50 15.90 72,365 +0.35(+2.23%)
Jul 06, 2023 15.53 15.70 15.49 15.55 31,095 +0.04(+0.27%)
Jul 05, 2023 15.61 15.74 15.46 15.51 33,442 -0.04(-0.26%)
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.