Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.99	20.11	19.99	20.09	10,120	-0.08(-0.40%)
Sep 29, 2016	20.30	20.31	20.17	20.17	6,530	-0.36(-1.75%)
Sep 28, 2016	20.35	20.57	20.34	20.53	31,765	+1.01(+5.17%)
Sep 27, 2016	19.61	19.61	19.52	19.52	1,698	+0.47(+2.47%)
Sep 26, 2016	18.65	19.07	18.65	19.05	23,269	+0.12(+0.63%)
Sep 23, 2016	18.96	18.96	18.93	18.93	5,147	-0.41(-2.09%)
Sep 22, 2016	19.30	19.34	19.30	19.34	3,499	+0.20(+1.02%)
Sep 21, 2016	19.21	19.21	18.95	19.14	4,118	+0.52(+2.79%)
Sep 20, 2016	18.52	18.62	18.51	18.62	1,472	-0.07(-0.37%)
Sep 19, 2016	18.66	18.69	18.60	18.69	2,468	+0.11(+0.59%)
Sep 16, 2016	18.55	18.78	18.55	18.58	7,967	+0.37(+2.03%)
Sep 15, 2016	18.21	18.25	18.17	18.21	1,661	-0.06(-0.36%)
Sep 14, 2016	18.27	18.32	18.22	18.27	2,375	-0.61(-3.20%)
Sep 13, 2016	18.91	18.91	18.71	18.88	8,246	-0.32(-1.67%)
Sep 12, 2016	19.01	19.60	18.98	19.20	5,824	-0.21(-1.08%)
Sep 09, 2016	19.53	19.53	19.38	19.41	29,401	-0.11(-0.54%)
Sep 08, 2016	19.69	19.69	19.47	19.52	1,785	-0.32(-1.61%)
Sep 07, 2016	19.84	19.89	19.84	19.84	1,606	+0.05(+0.23%)
Sep 06, 2016	19.79	19.79	19.76	19.79	2,359	+0.54(+2.81%)
Sep 02, 2016		19.25	19.25	19.25	0	+0.30(+1.58%)
Sep 01, 2016	18.87	18.95	18.82	18.95	2,478	+0.04(+0.21%)
Aug 31, 2016	18.82	18.93	18.82	18.91	4,253	+0.35(+1.89%)
Aug 30, 2016	18.58	18.58	18.54	18.56	1,542	+0.17(+0.92%)
Aug 29, 2016	18.39	18.39	18.39	18.39	831	+0.35(+1.94%)
Aug 26, 2016	18.11	18.11	17.97	18.04	3,260	-0.18(-0.99%)
Aug 25, 2016	18.17	18.22	18.17	18.22	1,808	-0.13(-0.73%)
Aug 24, 2016	18.35	18.40	18.35	18.35	2,833	+0.22(+1.24%)
Aug 23, 2016	18.10	18.13	18.09	18.13	1,767	-0.03(-0.17%)
Aug 22, 2016	18.21	18.21	18.16	18.16	6,708	+0.16(+0.89%)
Aug 19, 2016	17.96	18.00	17.93	18.00	1,837	+0.39(+2.21%)
Aug 18, 2016	17.57	17.61	17.56	17.61	2,582	+0.13(+0.74%)
Aug 17, 2016	17.40	17.48	17.40	17.48	1,781	+0.22(+1.27%)
Aug 16, 2016	17.16	17.33	17.16	17.26	4,219	+0.09(+0.49%)
Aug 15, 2016	17.07	17.20	17.07	17.18	9,103	+1.03(+6.35%)
Aug 12, 2016	16.14	16.25	16.00	16.15	25,861	+0.56(+3.63%)
Aug 11, 2016	15.62	15.85	15.57	15.59	11,172	+0.07(+0.42%)
Aug 10, 2016	15.60	15.60	15.42	15.52	7,761	-0.02(-0.13%)
Aug 09, 2016	15.57	15.57	15.54	15.54	3,237	-0.02(-0.10%)
Aug 08, 2016	15.79	15.79	15.56	15.56	892	+0.11(+0.72%)
Aug 05, 2016	15.39	15.45	15.39	15.45	1,508	-0.24(-1.56%)
Aug 04, 2016	15.59	15.70	15.59	15.69	4,340	+0.67(+4.50%)
Aug 03, 2016	15.12	15.12	14.96	15.02	6,455	-0.13(-0.89%)
Aug 02, 2016	15.24	15.24	15.15	15.15	15,358	-0.15(-0.98%)
Aug 01, 2016	15.12	15.35	15.12	15.30	922	-0.18(-1.19%)
Jul 29, 2016	15.44	15.50	15.44	15.48	3,048	+0.21(+1.41%)
Jul 28, 2016	15.21	15.31	15.14	15.27	2,961	-0.21(-1.36%)
Jul 27, 2016	15.36	15.48	15.35	15.48	6,098	+0.08(+0.52%)
Jul 26, 2016	15.46	15.46	15.37	15.40	4,104	-1.17(-7.06%)
Jul 25, 2016	16.68	16.68	16.50	16.57	57,839	-0.47(-2.76%)
Jul 22, 2016	17.04	17.04	17.04	17.04	552	+0.18(+1.04%)
Jul 21, 2016	16.86	16.86	16.86	16.86	327	-0.19(-1.09%)
Jul 20, 2016	16.83	17.08	16.83	17.05	3,498	+0.25(+1.49%)
Jul 19, 2016	16.73	17.01	16.73	16.80	9,984	-0.11(-0.65%)
Jul 18, 2016	17.11	17.11	16.91	16.91	1,065	+0.01(+0.08%)
Jul 15, 2016	16.80	16.99	16.80	16.90	12,697	-0.31(-1.82%)
Jul 14, 2016	17.23	17.24	17.21	17.21	1,074	-0.09(-0.52%)
Jul 13, 2016	17.34	17.35	17.30	17.30	1,493	+0.10(+0.58%)
Jul 12, 2016	17.06	17.23	17.06	17.20	6,222	+0.17(+1.00%)
Jul 11, 2016	16.96	17.07	16.96	17.03	3,154	+0.64(+3.90%)
Jul 08, 2016	16.31	16.39	16.19	16.39	1,331	+0.12(+0.74%)
Jul 07, 2016	16.32	16.32	16.13	16.27	4,112	-0.52(-3.07%)
Jul 05, 2016	16.70	16.81	16.70	16.79	2,800	+0.29(+1.74%)

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.

Toshiba Corp (OP: TOSYY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Toshiba Corp (OP: TOSYY )

Historical Prices

Sections

Services