Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toshiba Corp (OP: TOSYY )

14.90 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 25, 2024 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 (%)
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%)
Jan 04, 2016 12.60 12.67 12.60 12.63 19,935 +0.40(+3.23%)
Dec 31, 2015 12.23 12.23 12.23 0 -0.08(-0.61%)
Dec 30, 2015 12.25 12.31 12.25 12.31 34,390 +0.72(+6.21%)
Dec 29, 2015 11.60 11.60 11.53 11.59 32,535 +0.35(+3.11%)
Dec 28, 2015 11.19 11.24 11.17 11.24 35,569 +0.24(+2.18%)
Dec 24, 2015 11.00 11.00 11.00 0 -0.26(-2.31%)
Dec 23, 2015 11.27 11.50 11.15 11.26 29,980 -0.02(-0.18%)
Dec 22, 2015 11.13 11.41 11.08 11.28 75,651 -1.32(-10.48%)
Dec 21, 2015 12.86 12.86 12.51 12.60 43,688 -1.21(-8.76%)
Dec 18, 2015 13.87 13.90 13.76 13.81 138,675 -0.32(-2.26%)
Dec 17, 2015 14.25 14.27 14.13 14.13 20,220 -0.43(-2.95%)
Dec 16, 2015 14.36 14.56 14.36 14.56 11,216 +0.04(+0.24%)
Dec 15, 2015 14.45 14.65 14.45 14.53 62,599 +0.14(+1.01%)
Dec 14, 2015 14.41 14.42 14.31 14.38 19,295 +0.01(+0.07%)
Dec 11, 2015 14.54 14.54 14.32 14.37 15,063 -0.33(-2.24%)
Dec 10, 2015 14.74 14.80 14.70 14.70 10,126 +0.28(+1.94%)
Dec 09, 2015 14.50 14.53 14.36 14.42 35,527 +0.24(+1.69%)
Dec 08, 2015 13.96 14.23 13.96 14.18 16,892 -0.55(-3.73%)
Dec 07, 2015 14.79 14.79 14.55 14.73 11,774 -0.11(-0.74%)
Dec 04, 2015 14.73 14.86 14.70 14.84 7,552 -0.21(-1.40%)
Dec 03, 2015 14.76 15.22 14.68 15.05 37,726 +0.24(+1.62%)
Dec 02, 2015 14.89 14.95 14.79 14.81 21,492 +0.18(+1.23%)
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.