Toshiba Corp (OP: TOSYY )

21.28 USD +0.21 (+1.00%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.41 25.41 25.41 0 -0.04(-0.14%)
Dec 30, 2013 25.28 25.47 25.27 25.45 12,132 +0.32(+1.26%)
Dec 27, 2013 25.07 25.14 25.07 25.13 19,753 +0.43(+1.74%)
Dec 26, 2013 24.56 24.81 24.56 24.70 6,665 +0.28(+1.15%)
Dec 24, 2013 24.36 24.44 24.36 24.42 0 -0.25(-1.01%)
Dec 23, 2013 24.63 24.86 24.52 24.67 22,826 +0.07(+0.27%)
Dec 20, 2013 24.53 24.63 24.50 24.60 0 -0.03(-0.10%)
Dec 19, 2013 24.72 24.72 24.61 24.63 13,827 -0.36(-1.44%)
Dec 18, 2013 24.87 25.11 24.67 24.99 26,051 +0.44(+1.79%)
Dec 17, 2013 24.55 24.64 24.46 24.55 23,666 -0.30(-1.21%)
Dec 16, 2013 24.73 24.97 24.73 24.85 17,102 +0.22(+0.89%)
Dec 13, 2013 24.75 24.75 24.51 24.63 0 -0.35(-1.40%)
Dec 12, 2013 25.04 25.13 24.91 24.98 10,609 +0.00(+0.00%)
Dec 11, 2013 25.24 25.24 24.98 24.98 14,966 -0.24(-0.95%)
Dec 10, 2013 25.29 25.44 25.00 25.22 14,084 -0.01(-0.04%)
Dec 09, 2013 25.28 25.35 25.23 25.23 8,773 -0.33(-1.29%)
Dec 06, 2013 25.54 25.65 25.45 25.56 19,377 +0.51(+2.04%)
Dec 05, 2013 25.05 25.05 24.94 25.05 13,235 -0.34(-1.34%)
Dec 04, 2013 25.27 25.42 25.15 25.39 8,495 -0.43(-1.67%)
Dec 03, 2013 25.65 25.83 25.61 25.82 12,736 -0.01(-0.04%)
Dec 02, 2013 25.95 25.95 25.82 25.83 9,074 -0.06(-0.23%)
Nov 29, 2013 25.95 26.02 25.88 25.89 1,931 -0.28(-1.05%)
Nov 27, 2013 26.05 26.22 26.05 26.17 9,180 +0.51(+1.97%)
Nov 26, 2013 25.69 25.69 25.49 25.66 7,617 +0.29(+1.14%)
Nov 25, 2013 25.55 25.57 25.37 25.37 6,373 +0.14(+0.54%)
Nov 22, 2013 24.94 25.23 24.94 25.23 7,171 +0.09(+0.35%)
Nov 21, 2013 25.01 25.25 25.01 25.14 8,396 -0.12(-0.49%)
Nov 20, 2013 25.26 25.40 25.21 25.27 4,950 +0.21(+0.84%)
Nov 19, 2013 25.09 25.22 25.06 25.06 4,068 -0.03(-0.12%)
Nov 18, 2013 25.19 25.29 25.09 25.09 7,993 -0.15(-0.59%)
Nov 15, 2013 25.12 25.36 25.01 25.24 30,119 +0.24(+0.96%)
Nov 14, 2013 24.77 25.01 24.77 25.00 6,848 +0.18(+0.74%)
Nov 12, 2013 24.70 24.83 24.66 24.82 13,626 +0.34(+1.37%)
Nov 11, 2013 24.49 24.58 24.44 24.48 7,345 -0.30(-1.21%)
Nov 08, 2013 24.53 24.78 24.53 24.78 6,746 +0.24(+0.98%)
Nov 07, 2013 24.40 24.93 24.40 24.54 5,047 -0.46(-1.84%)
Nov 06, 2013 24.98 25.05 24.98 25.00 4,983 +0.19(+0.77%)
Nov 05, 2013 24.57 24.82 24.57 24.81 14,257 -0.25(-1.00%)
Nov 04, 2013 24.93 25.06 24.90 25.06 5,524 +0.02(+0.08%)
Nov 01, 2013 24.96 25.04 24.89 25.04 2,264 -0.61(-2.38%)
Oct 31, 2013 25.30 25.65 25.30 25.65 7,590 -1.23(-4.57%)
Oct 30, 2013 26.75 27.02 26.73 26.88 4,680 +0.26(+0.97%)
Oct 29, 2013 26.61 26.69 26.58 26.62 9,897 +0.42(+1.60%)
Oct 28, 2013 26.20 26.24 26.20 26.20 8,301 -0.06(-0.23%)
Oct 25, 2013 26.33 26.35 26.21 26.26 11,845 -0.06(-0.23%)
Oct 24, 2013 26.41 26.41 26.31 26.32 5,580 +0.65(+2.53%)
Oct 23, 2013 25.98 25.99 25.58 25.67 12,539 -0.95(-3.55%)
Oct 22, 2013 26.49 26.73 26.49 26.62 8,016 +0.38(+1.43%)
Oct 21, 2013 26.17 26.28 26.17 26.24 2,270 -0.26(-0.98%)
Oct 18, 2013 26.43 26.52 26.39 26.50 3,997 +0.23(+0.88%)
Oct 17, 2013 26.31 26.37 26.19 26.27 3,868 -0.23(-0.87%)
Oct 16, 2013 26.31 26.50 26.31 26.50 1,855 +0.63(+2.44%)
Oct 15, 2013 25.94 26.05 25.87 25.87 2,695 -0.33(-1.26%)
Oct 14, 2013 25.94 26.27 25.84 26.20 10,343 +0.14(+0.52%)
Oct 11, 2013 25.97 26.14 25.97 26.06 3,460 -0.06(-0.21%)
Oct 10, 2013 25.94 26.20 25.94 26.12 11,473 +0.02(+0.08%)
Oct 09, 2013 25.92 26.17 25.83 26.10 9,091 +0.60(+2.35%)
Oct 08, 2013 25.64 25.64 25.36 25.50 10,142 -0.26(-1.01%)
Oct 07, 2013 25.75 25.86 25.73 25.76 2,183 -0.71(-2.68%)
Oct 04, 2013 26.33 26.52 26.25 26.47 5,845 +0.12(+0.46%)
Oct 03, 2013 26.50 26.50 26.18 26.35 5,746 +0.11(+0.42%)
Oct 02, 2013 26.13 26.25 26.01 26.24 6,353 -0.22(-0.83%)
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.