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 31, 2016 11.71 11.71 11.65 11.65 945 +0.53(+4.77%)
Mar 30, 2016 11.12 11.14 11.12 11.12 11,606 -0.05(-0.45%)
Mar 29, 2016 11.15 11.18 11.07 11.17 38,591 +0.29(+2.62%)
Mar 28, 2016 10.91 10.91 10.77 10.88 16,901 +0.21(+2.01%)
Mar 24, 2016 10.67 10.67 10.67 0 -0.46(-4.13%)
Mar 23, 2016 11.17 11.17 11.11 11.13 1,559 +0.03(+0.27%)
Mar 22, 2016 11.01 11.14 10.96 11.10 17,343 +0.28(+2.63%)
Mar 21, 2016 11.01 11.01 10.79 10.82 9,332 -0.11(-0.97%)
Mar 18, 2016 10.83 10.95 10.82 10.92 8,040 +0.56(+5.42%)
Mar 17, 2016 10.33 10.40 10.30 10.36 15,756 -0.69(-6.24%)
Mar 16, 2016 10.92 11.10 10.91 11.05 20,253 +0.08(+0.73%)
Mar 15, 2016 11.12 11.12 10.80 10.97 23,084 -0.23(-2.05%)
Mar 14, 2016 11.17 11.20 11.17 11.20 1,999 +0.14(+1.27%)
Mar 11, 2016 11.00 11.06 11.00 11.06 2,607 +0.42(+3.91%)
Mar 10, 2016 10.80 10.80 10.57 10.64 12,111 -0.36(-3.24%)
Mar 09, 2016 10.95 11.00 10.95 11.00 4,977 +0.01(+0.09%)
Mar 08, 2016 11.14 11.14 10.98 10.99 34,368 -0.74(-6.31%)
Mar 07, 2016 11.68 11.81 11.62 11.73 12,586 +0.72(+6.54%)
Mar 04, 2016 11.00 11.02 10.94 11.01 36,494 +0.68(+6.58%)
Mar 03, 2016 10.36 10.36 10.26 10.33 49,917 +0.66(+6.83%)
Mar 02, 2016 9.650 9.790 9.650 9.670 384,839 +0.33(+3.59%)
Mar 01, 2016 9.275 9.400 9.260 9.335 72,789 +0.08(+0.81%)
Feb 29, 2016 9.245 9.280 9.200 9.260 13,312 +0.11(+1.20%)
Feb 26, 2016 9.250 9.264 9.150 9.150 14,402 -0.17(-1.82%)
Feb 25, 2016 9.310 9.320 9.244 9.320 11,293 -0.01(-0.11%)
Feb 24, 2016 9.250 9.330 9.132 9.330 17,035 -0.25(-2.61%)
Feb 23, 2016 9.600 9.675 9.560 9.580 36,372 -0.20(-2.04%)
Feb 22, 2016 9.760 9.780 9.730 9.780 21,402 +0.53(+5.71%)
Feb 19, 2016 9.270 9.370 9.190 9.252 15,381 +0.25(+2.80%)
Feb 18, 2016 9.070 9.080 8.950 9.000 25,484 +0.09(+0.95%)
Feb 17, 2016 8.940 8.940 8.850 8.915 52,549 -0.16(-1.71%)
Feb 16, 2016 9.040 9.084 9.034 9.070 9,286 +0.37(+4.25%)
Feb 12, 2016 8.700 8.700 8.700 0 +0.00(+0.00%)
Feb 11, 2016 8.598 8.730 8.560 8.700 9,575 -0.09(-1.02%)
Feb 10, 2016 8.960 8.960 8.780 8.790 10,003 +0.08(+0.98%)
Feb 09, 2016 8.670 8.760 8.634 8.705 48,113 -0.21(-2.30%)
Feb 08, 2016 9.020 9.020 8.776 8.910 31,294 +0.08(+0.91%)
Feb 05, 2016 9.000 9.000 8.770 8.830 21,409 -0.58(-6.16%)
Feb 04, 2016 9.680 9.840 9.398 9.410 12,164 -0.12(-1.26%)
Feb 03, 2016 9.680 9.700 9.410 9.530 45,013 -0.36(-3.64%)
Feb 02, 2016 9.960 9.960 9.868 9.890 51,918 -0.38(-3.65%)
Feb 01, 2016 10.24 10.31 10.19 10.27 14,486 +0.29(+2.86%)
Jan 29, 2016 9.780 9.980 9.780 9.980 31,692 -0.01(-0.10%)
Jan 28, 2016 10.06 10.06 9.910 9.990 27,901 -0.32(-3.15%)
Jan 27, 2016 10.29 10.42 10.28 10.31 8,298 +0.17(+1.73%)
Jan 26, 2016 10.05 10.18 10.05 10.14 28,019 -0.27(-2.59%)
Jan 25, 2016 10.45 10.62 10.37 10.41 38,059 -0.99(-8.68%)
Jan 22, 2016 11.40 11.40 11.23 11.40 53,352 +0.42(+3.78%)
Jan 21, 2016 10.95 11.03 10.83 10.98 45,014 -0.19(-1.70%)
Jan 20, 2016 11.14 11.22 10.99 11.18 46,052 -0.71(-5.93%)
Jan 19, 2016 11.85 11.90 11.78 11.88 33,651 +0.61(+5.41%)
Jan 15, 2016 11.27 11.27 11.27 0 -0.51(-4.33%)
Jan 14, 2016 11.55 11.80 11.54 11.78 21,168 +0.33(+2.92%)
Jan 13, 2016 11.54 11.63 11.44 11.45 19,102 -0.25(-2.17%)
Jan 12, 2016 11.57 11.72 11.50 11.70 33,948 -0.03(-0.26%)
Jan 11, 2016 11.77 11.77 11.65 11.73 18,940 +0.00(+0.00%)
Jan 08, 2016 11.87 11.88 11.73 11.73 13,544 -0.17(-1.43%)
Jan 07, 2016 12.00 12.00 11.87 11.90 17,117 -0.23(-1.90%)
Jan 06, 2016 12.18 12.22 12.13 12.13 13,594 -0.18(-1.50%)
Jan 05, 2016 12.42 12.42 12.30 12.31 26,957 -0.32(-2.49%)
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.