Toshiba Corp (OP: TOSYY )

20.38 USD +0.24 (+1.19%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.02(+0.15%)
Dec 20, 2017 16.77 16.94 16.77 16.83 7,620 -0.01(-0.06%)
Dec 19, 2017 17.05 17.05 16.73 16.83 13,614 -0.05(-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 +0.40(+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 +0.65(+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 16.17 21,549 +0.28(+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%)
Dec 01, 2017 14.85 15.01 14.80 14.98 12,431 +0.00(+0.01%)
Nov 30, 2017 14.98 14.98 14.90 14.98 22,165 -0.32(-2.10%)
Nov 29, 2017 15.25 15.30 15.23 15.30 6,910 -0.04(-0.26%)
Nov 28, 2017 15.51 15.51 15.16 15.34 12,186 -0.52(-3.25%)
Nov 27, 2017 15.62 15.89 15.62 15.86 22,607 +0.02(+0.09%)
Nov 24, 2017 16.25 16.25 15.84 15.84 9,103 -0.50(-3.06%)
Nov 22, 2017 16.17 16.35 16.16 16.34 34,568 +0.81(+5.25%)
Nov 21, 2017 15.50 15.70 15.35 15.53 51,824 +0.67(+4.48%)
Nov 20, 2017 14.75 15.01 14.72 14.86 55,807 -0.34(-2.24%)
Nov 17, 2017 15.53 15.69 15.20 15.20 21,949 -0.15(-0.98%)
Nov 16, 2017 15.27 15.36 15.27 15.35 22,445 +0.25(+1.66%)
Nov 15, 2017 15.38 15.38 15.10 15.10 23,229 -0.21(-1.34%)
Nov 14, 2017 15.58 15.58 15.27 15.30 12,438 +0.53(+3.55%)
Nov 13, 2017 14.95 14.95 14.55 14.78 23,238 -0.88(-5.62%)
Nov 10, 2017 15.64 15.72 15.50 15.66 19,541 +0.06(+0.38%)
Nov 09, 2017 16.50 16.55 15.51 15.60 71,350 -1.34(-7.91%)
Nov 08, 2017 17.00 17.00 16.85 16.94 5,888 -0.06(-0.35%)
Nov 07, 2017 16.67 17.10 16.71 17.00 24,443 -0.18(-1.05%)
Nov 06, 2017 17.30 17.30 16.95 17.18 8,660 -0.07(-0.41%)
Nov 03, 2017 17.40 17.40 17.16 17.25 12,344 -0.08(-0.46%)
Nov 02, 2017 17.05 17.37 17.05 17.33 8,491 -0.11(-0.63%)
Nov 01, 2017 17.39 17.44 17.35 17.44 23,692 +0.14(+0.81%)
Oct 31, 2017 17.29 17.57 17.20 17.30 11,897 -0.05(-0.26%)
Oct 30, 2017 17.50 17.50 17.29 17.34 3,368 -0.04(-0.26%)
Oct 27, 2017 17.34 17.50 17.29 17.39 9,067 +0.05(+0.29%)
Oct 26, 2017 17.25 17.61 17.25 17.34 9,164 -0.05(-0.29%)
Oct 25, 2017 17.02 17.71 17.02 17.39 11,633 +0.02(+0.12%)
Oct 24, 2017 17.42 17.42 17.35 17.37 4,644 +0.03(+0.17%)
Oct 23, 2017 17.40 17.41 17.25 17.34 58,013 -0.27(-1.53%)
Oct 20, 2017 17.83 17.83 17.53 17.61 23,189 -0.33(-1.84%)
Oct 19, 2017 18.06 18.07 17.94 17.94 3,767 -0.26(-1.43%)
Oct 18, 2017 18.25 18.25 18.04 18.20 4,430 -0.11(-0.60%)
Oct 17, 2017 18.33 18.35 18.22 18.31 20,961 +0.19(+1.05%)
Oct 16, 2017 17.94 18.42 17.94 18.12 32,156 +0.31(+1.74%)
Oct 13, 2017 17.78 17.90 17.78 17.81 11,661 +0.21(+1.19%)
Oct 12, 2017 17.71 17.71 17.50 17.60 8,673 +0.21(+1.21%)
Oct 11, 2017 17.01 17.50 17.01 17.39 34,015 +0.47(+2.78%)
Oct 10, 2017 16.97 16.99 16.82 16.92 4,223 +0.04(+0.24%)
Oct 09, 2017 16.96 16.96 16.85 16.88 9,335 +0.06(+0.37%)
Oct 06, 2017 16.80 16.85 16.77 16.82 8,279 +0.02(+0.11%)
Oct 05, 2017 16.75 16.80 16.57 16.80 7,954 +0.25(+1.51%)
Oct 04, 2017 16.50 16.55 16.50 16.55 4,945 +0.06(+0.36%)
Oct 03, 2017 16.54 16.57 16.42 16.49 9,163 -0.11(-0.66%)
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.