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

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
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 (%)
Apr 29, 2016 12.92 12.92 12.63 12.69 1,903 +0.08(+0.63%)
Apr 28, 2016 13.04 13.04 12.61 12.61 13,757 -0.62(-4.69%)
Apr 27, 2016 13.26 13.26 13.14 13.23 7,652 +0.07(+0.53%)
Apr 26, 2016 13.10 13.22 13.02 13.16 13,443 -0.05(-0.42%)
Apr 25, 2016 13.22 13.24 13.21 13.21 2,435 -0.11(-0.79%)
Apr 22, 2016 13.19 13.33 13.19 13.32 76,918 +0.06(+0.45%)
Apr 21, 2016 13.35 13.35 13.25 13.26 43,993 +0.22(+1.69%)
Apr 20, 2016 13.09 13.09 13.00 13.04 6,935 +0.11(+0.85%)
Apr 19, 2016 12.80 12.97 12.80 12.93 11,719 +0.43(+3.44%)
Apr 18, 2016 12.49 12.61 12.48 12.50 5,796 +0.06(+0.48%)
Apr 15, 2016 12.48 12.49 12.43 12.44 12,864 -0.03(-0.21%)
Apr 14, 2016 12.50 12.53 12.41 12.47 5,805 -0.26(-2.07%)
Apr 13, 2016 12.70 12.73 12.66 12.73 29,114 +0.46(+3.75%)
Apr 12, 2016 12.32 12.32 12.18 12.27 27,219 +0.50(+4.25%)
Apr 11, 2016 11.75 11.84 11.75 11.77 21,383 +0.33(+2.93%)
Apr 08, 2016 11.47 11.49 11.42 11.44 16,612 +0.46(+4.24%)
Apr 07, 2016 11.03 11.06 10.95 10.97 18,780 -0.27(-2.40%)
Apr 06, 2016 11.17 11.24 11.14 11.24 10,187 +0.44(+4.07%)
Apr 05, 2016 10.88 10.88 10.77 10.80 30,811 -0.26(-2.32%)
Apr 04, 2016 10.89 11.18 10.89 11.06 8,317 -0.19(-1.72%)
Apr 01, 2016 11.22 11.26 11.19 11.25 6,934 -0.40(-3.43%)
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%)
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.