Toshiba Corp (OP: TOSYY )

21.07 USD -0.06 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.00 22.00 21.71 21.71 20,480 -0.12(-0.55%)
Jun 29, 2021 21.72 21.83 21.40 21.83 36,929 +0.19(+0.88%)
Jun 28, 2021 21.95 21.95 21.51 21.64 17,404 -0.21(-0.97%)
Jun 25, 2021 22.00 22.00 21.78 21.85 17,144 -0.14(-0.63%)
Jun 24, 2021 21.81 22.00 21.81 21.99 6,512 +0.04(+0.18%)
Jun 23, 2021 21.69 21.95 21.69 21.95 5,164 +0.22(+1.01%)
Jun 22, 2021 22.00 22.00 21.48 21.73 11,287 -0.15(-0.69%)
Jun 21, 2021 21.32 21.89 21.32 21.88 27,671 +0.33(+1.53%)
Jun 18, 2021 20.79 21.78 20.79 21.55 7,298 -0.45(-2.05%)
Jun 17, 2021 21.59 22.00 21.59 22.00 11,182 +0.55(+2.56%)
Jun 16, 2021 21.62 21.77 21.44 21.45 4,140 +0.19(+0.89%)
Jun 15, 2021 21.05 21.52 21.05 21.26 12,079 -0.40(-1.85%)
Jun 14, 2021 21.90 21.90 21.66 21.66 11,148 +0.45(+2.10%)
Jun 11, 2021 21.35 21.35 21.14 21.21 1,677 -0.08(-0.35%)
Jun 10, 2021 21.63 21.68 21.23 21.29 20,211 -0.52(-2.38%)
Jun 09, 2021 21.76 21.81 21.71 21.81 5,946 +0.25(+1.16%)
Jun 08, 2021 21.35 21.88 21.35 21.56 6,920 +0.34(+1.60%)
Jun 07, 2021 21.20 21.45 21.20 21.22 11,530 -0.03(-0.14%)
Jun 04, 2021 21.37 21.37 21.00 21.25 17,875 +0.16(+0.76%)
Jun 03, 2021 21.21 21.21 21.00 21.09 7,829 -0.08(-0.35%)
Jun 02, 2021 21.28 21.28 20.91 21.17 5,191 +0.20(+0.93%)
Jun 01, 2021 20.80 21.14 20.80 20.97 5,550 -0.11(-0.52%)
May 28, 2021 21.25 21.25 20.95 21.08 7,522 -0.29(-1.36%)
May 27, 2021 21.00 21.59 21.00 21.37 16,813 +0.13(+0.61%)
May 26, 2021 21.53 21.53 21.17 21.24 10,682 -0.14(-0.65%)
May 25, 2021 21.41 21.41 21.08 21.38 6,231 +0.27(+1.30%)
May 24, 2021 21.28 21.28 21.10 21.11 5,696 +0.25(+1.22%)
May 21, 2021 21.08 21.08 20.68 20.85 18,724 -0.15(-0.71%)
May 20, 2021 20.84 21.01 20.84 21.00 26,773 +0.36(+1.72%)
May 19, 2021 20.75 20.93 20.60 20.64 10,673 -0.15(-0.70%)
May 18, 2021 21.00 21.00 20.66 20.79 30,176 +0.27(+1.32%)
May 17, 2021 19.74 20.72 19.74 20.52 17,519 -0.31(-1.46%)
May 14, 2021 21.19 21.19 20.51 20.83 15,239 +0.51(+2.54%)
May 13, 2021 19.98 21.00 19.98 20.31 22,250 -0.19(-0.93%)
May 12, 2021 21.09 21.09 20.47 20.50 30,528 -0.25(-1.20%)
May 11, 2021 21.04 21.04 20.75 20.75 10,402 +0.05(+0.24%)
May 10, 2021 21.00 21.00 20.70 20.70 14,377 -0.35(-1.66%)
May 07, 2021 21.13 21.13 20.86 21.05 5,619 +0.02(+0.10%)
May 06, 2021 21.03 21.03 20.72 21.03 18,587 +0.15(+0.72%)
May 05, 2021 21.20 21.20 20.78 20.88 6,124 +0.23(+1.11%)
May 04, 2021 21.36 21.36 20.12 20.65 20,634 -0.24(-1.13%)
May 03, 2021 21.08 21.08 20.88 20.89 12,472 -0.04(-0.17%)
Apr 30, 2021 20.78 20.96 20.78 20.92 11,900 -0.08(-0.38%)
Apr 29, 2021 21.28 21.28 21.00 21.00 11,959 +0.00(+0.00%)
Apr 28, 2021 21.49 21.49 21.00 21.00 59,218 -0.05(-0.26%)
Apr 27, 2021 21.51 21.51 20.97 21.05 7,224 +0.27(+1.32%)
Apr 26, 2021 21.09 21.09 20.74 20.78 13,478 +0.17(+0.82%)
Apr 23, 2021 20.46 20.64 20.25 20.61 15,200 +0.62(+3.08%)
Apr 22, 2021 20.56 20.56 20.00 20.00 24,592 -0.50(-2.46%)
Apr 21, 2021 20.07 20.55 19.87 20.50 97,529 +1.06(+5.45%)
Apr 20, 2021 19.66 19.66 19.00 19.44 118,170 -0.77(-3.81%)
Apr 19, 2021 20.40 20.40 20.03 20.21 14,359 -0.34(-1.65%)
Apr 16, 2021 21.25 21.55 19.65 20.55 61,200 -1.20(-5.52%)
Apr 15, 2021 22.24 22.24 21.57 21.75 132,834 -1.02(-4.48%)
Apr 14, 2021 22.95 22.95 22.35 22.77 73,542 -0.51(-2.19%)
Apr 13, 2021 20.85 23.60 20.37 23.28 137,560 +2.43(+11.65%)
Apr 12, 2021 20.89 21.15 20.85 20.85 26,669 +0.03(+0.14%)
Apr 09, 2021 20.22 20.99 20.02 20.82 26,700 +0.12(+0.58%)
Apr 08, 2021 20.03 20.86 20.03 20.70 20,724 -1.79(-7.96%)
Apr 07, 2021 22.10 22.59 21.90 22.49 164,634 +0.50(+2.27%)
Apr 06, 2021 17.70 22.02 17.39 21.99 459,163 +4.02(+22.37%)
Apr 05, 2021 17.65 17.97 17.65 17.97 2,457 +0.11(+0.62%)
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.