Skip to main content

Toshiba Corp (OP: TOSYY )

14.92 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.65 17.65 17.60 17.65 3,939 +0.06(+0.33%)
Feb 27, 2018 17.62 17.94 17.47 17.59 9,553 -0.12(-0.66%)
Feb 26, 2018 17.85 17.85 17.58 17.71 9,538 +0.36(+2.07%)
Feb 23, 2018 17.47 17.53 17.15 17.35 6,296 +0.10(+0.58%)
Feb 22, 2018 17.15 17.32 17.11 17.25 11,800 +0.00(+0.00%)
Feb 21, 2018 17.02 17.47 17.02 17.25 11,396 -0.20(-1.15%)
Feb 20, 2018 17.30 17.45 17.30 17.45 14,986 +0.05(+0.29%)
Feb 16, 2018 17.40 17.40 17.40 0 -0.45(-2.52%)
Feb 15, 2018 18.08 18.08 17.59 17.85 5,371 -0.22(-1.24%)
Feb 14, 2018 17.65 18.15 17.62 18.07 26,775 +0.70(+4.03%)
Feb 13, 2018 17.42 17.46 17.25 17.38 19,903 +0.26(+1.52%)
Feb 12, 2018 17.28 17.29 16.95 17.11 5,700 +0.17(+1.03%)
Feb 09, 2018 17.08 17.18 16.55 16.94 27,941 +0.04(+0.24%)
Feb 08, 2018 17.10 17.40 16.86 16.90 12,445 -0.73(-4.14%)
Feb 07, 2018 17.65 17.15 17.63 23,963 +0.48(+2.80%)
Feb 06, 2018 16.62 17.16 16.62 17.15 32,296 +0.51(+3.06%)
Feb 05, 2018 16.79 16.79 16.64 16.64 6,135 -0.70(-4.06%)
Feb 02, 2018 17.36 17.46 17.17 17.34 4,386 -0.38(-2.12%)
Feb 01, 2018 17.66 17.77 17.61 17.72 10,087 +0.40(+2.31%)
Jan 31, 2018 17.30 17.32 17.05 17.32 15,561 +0.02(+0.12%)
Jan 30, 2018 17.12 17.31 17.36 17.30 22,195 -0.06(-0.35%)
Jan 29, 2018 17.18 17.50 17.18 17.36 12,555 -0.29(-1.64%)
Jan 26, 2018 17.50 17.71 17.50 17.65 7,711 -0.14(-0.81%)
Jan 25, 2018 18.01 18.01 17.77 17.79 15,804 -0.32(-1.77%)
Jan 24, 2018 18.22 18.22 18.07 18.11 13,577 -0.44(-2.35%)
Jan 23, 2018 18.38 18.76 18.19 18.55 162,744 +0.30(+1.64%)
Jan 22, 2018 18.00 18.31 18.00 18.25 51,596 +0.60(+3.40%)
Jan 19, 2018 17.42 17.66 17.42 17.65 41,094 +0.68(+4.04%)
Jan 18, 2018 17.00 17.04 16.96 16.96 2,945 +0.02(+0.09%)
Jan 17, 2018 16.76 17.10 16.76 16.95 3,065 -0.01(-0.06%)
Jan 16, 2018 17.30 17.30 16.90 16.96 13,984 -0.34(-1.94%)
Jan 12, 2018 17.30 17.30 17.30 0 +0.10(+0.55%)
Jan 11, 2018 16.91 17.32 16.90 17.20 24,637 -0.08(-0.46%)
Jan 10, 2018 17.31 17.31 17.25 17.28 12,524 -0.19(-1.09%)
Jan 09, 2018 17.56 17.64 17.41 17.47 13,892 -0.11(-0.60%)
Jan 08, 2018 17.44 17.65 17.44 17.57 10,208 -0.05(-0.31%)
Jan 05, 2018 17.65 17.65 17.48 17.63 8,819 +0.00(+0.03%)
Jan 04, 2018 17.30 17.70 17.28 17.62 139,701 +0.49(+2.86%)
Jan 03, 2018 16.87 17.17 16.87 17.14 21,182 +0.26(+1.51%)
Jan 02, 2018 16.73 16.95 16.73 16.88 13,314 +0.18(+1.05%)
Dec 29, 2017 16.70 16.70 16.70 0 +0.20(+1.24%)
Dec 28, 2017 16.62 16.62 16.47 16.50 9,717 +0.11(+0.64%)
Dec 27, 2017 16.39 16.51 16.24 16.39 15,360 -0.07(-0.41%)
Dec 26, 2017 16.50 16.50 16.40 16.46 3,576 +0.01(+0.05%)
Dec 22, 2017 16.46 16.46 16.40 16.45 9,933 -0.40(-2.34%)
Dec 21, 2017 16.89 16.89 16.84 16.85 9,462 +0.03(+0.15%)
Dec 20, 2017 16.77 16.94 16.77 16.82 7,620 -0.01(-0.06%)
Dec 19, 2017 17.05 17.05 16.73 16.84 13,614 -0.04(-0.27%)
Dec 18, 2017 17.06 17.06 16.64 16.88 11,572 -0.37(-2.12%)
Dec 15, 2017 17.07 17.26 17.07 17.25 25,477 +0.39(+2.34%)
Dec 14, 2017 17.42 17.42 16.80 16.85 74,305 -0.00(-0.03%)
Dec 13, 2017 16.58 16.90 16.38 16.86 59,071 +0.64(+3.98%)
Dec 12, 2017 16.30 16.35 16.18 16.21 22,697 +0.04(+0.22%)
Dec 11, 2017 16.14 16.26 16.13 16.18 21,549 +0.29(+1.79%)
Dec 08, 2017 16.02 16.02 15.62 15.89 16,224 +0.28(+1.79%)
Dec 07, 2017 15.62 15.70 15.54 15.61 14,341 +0.39(+2.56%)
Dec 06, 2017 15.35 15.35 15.12 15.22 11,223 +0.33(+2.22%)
Dec 05, 2017 15.03 15.04 14.89 14.89 26,494 -0.21(-1.39%)
Dec 04, 2017 14.98 15.10 14.90 15.10 9,081 +0.12(+0.80%)
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.