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 (%)
Jun 30, 2023 15.63 15.66 15.59 15.63 32,968 +0.11(+0.71%)
Jun 29, 2023 15.52 15.82 15.52 15.52 11,904 -0.16(-1.02%)
Jun 28, 2023 15.90 15.90 15.51 15.68 19,268 -0.07(-0.44%)
Jun 27, 2023 15.76 15.77 15.73 15.75 58,219 -0.05(-0.32%)
Jun 26, 2023 15.97 15.97 15.59 15.80 23,608 +0.09(+0.57%)
Jun 23, 2023 15.83 15.87 15.63 15.71 26,686 -0.17(-1.07%)
Jun 22, 2023 16.00 16.16 15.69 15.88 31,968 -0.06(-0.38%)
Jun 21, 2023 15.99 16.07 15.76 15.94 34,459 -0.03(-0.19%)
Jun 20, 2023 15.99 15.99 15.83 15.97 34,251 +0.01(+0.06%)
Jun 16, 2023 16.36 16.36 15.85 15.96 28,250 -0.19(-1.18%)
Jun 15, 2023 16.21 16.21 16.01 16.15 20,819 -0.18(-1.10%)
May 08, 2023 16.35 16.50 16.14 16.33 12,595 +0.14(+0.86%)
May 05, 2023 16.07 16.39 16.07 16.19 17,006 +0.12(+0.75%)
May 04, 2023 15.96 16.28 15.95 16.07 16,265 +0.00(+0.00%)
May 03, 2023 16.08 16.28 15.89 16.07 26,814 +0.01(+0.06%)
May 02, 2023 16.25 16.25 15.93 16.06 16,526 +0.13(+0.82%)
May 01, 2023 16.56 16.56 15.75 15.93 36,885 -0.12(-0.75%)
Apr 28, 2023 16.41 16.41 15.94 16.05 18,964 -0.56(-3.38%)
Apr 27, 2023 16.19 16.68 16.19 16.61 11,866 +0.28(+1.72%)
Apr 26, 2023 16.75 16.75 16.32 16.33 26,425 -0.11(-0.67%)
Apr 25, 2023 16.71 16.71 16.28 16.44 35,156 -0.07(-0.42%)
Apr 24, 2023 16.43 16.51 16.39 16.51 20,249 +0.13(+0.79%)
Apr 21, 2023 16.40 16.47 16.23 16.38 15,842 -0.02(-0.12%)
Apr 20, 2023 16.23 16.40 16.06 16.40 12,537 +0.00(+0.00%)
Apr 19, 2023 16.30 16.52 16.07 16.40 11,279 -0.18(-1.09%)
Apr 18, 2023 16.58 16.58 16.43 16.58 14,481 +0.24(+1.50%)
Apr 17, 2023 16.19 16.53 16.19 16.34 14,083 -0.22(-1.36%)
Apr 14, 2023 16.67 16.67 16.47 16.56 24,566 -0.09(-0.54%)
Apr 13, 2023 16.72 16.72 16.40 16.65 36,088 +0.06(+0.36%)
Apr 12, 2023 16.59 16.64 16.52 16.59 44,733 -0.01(-0.06%)
Apr 11, 2023 16.65 16.65 16.50 16.60 42,737 -0.11(-0.66%)
Apr 10, 2023 16.71 16.71 16.40 16.71 26,048 -0.15(-0.89%)
Apr 06, 2023 16.88 16.88 16.74 16.86 15,797 +0.16(+0.96%)
Apr 05, 2023 16.93 16.94 16.52 16.70 42,719 -0.16(-0.95%)
Apr 04, 2023 16.80 16.87 16.61 16.86 35,950 +0.05(+0.30%)
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.