Toshiba Corp (OP: TOSYY )

20.48 USD -0.05 (-0.24%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 20.45 20.54 20.35 20.53 16,358 -0.34(-1.63%)
Jan 24, 2022 20.77 20.87 20.34 20.87 66,910 -0.41(-1.93%)
Jan 21, 2022 21.44 21.44 21.21 21.28 22,114 +0.21(+1.00%)
Jan 20, 2022 21.06 21.46 21.06 21.07 25,121 -0.06(-0.28%)
Jan 19, 2022 21.76 21.76 21.05 21.13 18,267 -0.23(-1.08%)
Jan 18, 2022 21.39 21.39 21.32 21.36 38,001 -0.21(-0.97%)
Jan 14, 2022 21.57 0 +0.15(+0.72%)
Jan 13, 2022 20.94 21.56 20.94 21.42 5,684 +0.20(+0.92%)
Jan 12, 2022 21.20 21.23 21.17 21.22 22,996 +0.05(+0.24%)
Jan 11, 2022 21.65 21.65 20.98 21.17 32,036 +0.33(+1.59%)
Jan 10, 2022 21.43 21.43 20.79 20.84 13,771 -0.10(-0.49%)
Jan 07, 2022 21.00 21.17 20.77 20.94 32,769 -0.01(-0.05%)
Jan 06, 2022 21.02 21.02 20.95 20.95 9,364 -0.01(-0.07%)
Jan 05, 2022 21.08 21.13 20.96 20.96 7,835 +0.20(+0.94%)
Jan 04, 2022 20.75 20.83 20.73 20.77 24,054 +0.30(+1.47%)
Jan 03, 2022 20.45 20.48 20.42 20.47 12,406 +0.01(+0.05%)
Dec 31, 2021 20.45 20.51 20.44 20.46 7,216 -0.07(-0.34%)
Dec 30, 2021 20.58 20.58 20.23 20.53 10,885 +0.06(+0.29%)
Dec 29, 2021 20.72 20.87 20.39 20.47 11,900 +0.15(+0.74%)
Dec 28, 2021 20.39 20.39 20.29 20.32 13,132 +0.45(+2.26%)
Dec 27, 2021 20.03 20.03 19.55 19.87 29,369 -0.33(-1.63%)
Dec 23, 2021 20.12 20.33 20.00 20.20 13,506 -0.04(-0.20%)
Dec 22, 2021 20.14 20.26 20.14 20.24 15,143 +0.13(+0.67%)
Dec 21, 2021 20.07 20.13 20.04 20.11 30,672 +0.05(+0.22%)
Dec 20, 2021 20.01 20.06 19.98 20.06 7,761 -0.30(-1.47%)
Dec 17, 2021 20.39 20.46 20.00 20.36 5,168 -0.30(-1.45%)
Dec 16, 2021 20.77 20.79 20.51 20.66 18,860 +0.17(+0.83%)
Dec 15, 2021 20.33 20.49 20.34 20.49 37,313 +0.37(+1.84%)
Dec 14, 2021 20.13 20.17 20.08 20.12 50,605 -0.04(-0.20%)
Dec 13, 2021 20.73 20.73 20.11 20.16 15,222 -0.48(-2.35%)
Dec 10, 2021 21.33 21.33 20.59 20.64 16,881 +0.18(+0.85%)
Dec 09, 2021 20.45 20.47 20.41 20.47 5,974 -0.29(-1.40%)
Dec 08, 2021 20.85 20.85 20.61 20.76 7,308 -0.09(-0.43%)
Dec 07, 2021 20.81 20.91 20.81 20.85 13,129 +0.18(+0.85%)
Dec 06, 2021 20.65 21.00 20.62 20.67 27,962 -0.10(-0.46%)
Dec 03, 2021 20.74 21.50 20.73 20.77 13,178 +0.36(+1.76%)
Dec 02, 2021 20.42 20.47 20.26 20.41 25,413 +0.47(+2.36%)
Dec 01, 2021 20.26 20.46 19.94 19.94 44,072 +0.09(+0.45%)
Nov 30, 2021 19.91 19.97 19.91 19.85 52,830 -0.35(-1.73%)
Nov 29, 2021 20.00 20.22 19.94 20.20 18,486 +0.33(+1.68%)
Nov 26, 2021 19.33 20.46 19.33 19.87 7,589 -0.45(-2.23%)
Nov 24, 2021 20.22 20.54 20.22 20.32 10,932 -0.26(-1.26%)
Nov 23, 2021 20.57 20.64 20.55 20.58 12,588 -0.10(-0.48%)
Nov 22, 2021 20.73 20.73 20.65 20.68 11,804 +0.22(+1.08%)
Nov 19, 2021 19.76 20.48 19.76 20.46 10,853 -0.11(-0.53%)
Nov 18, 2021 20.51 20.58 20.52 20.57 10,868 -0.09(-0.44%)
Nov 17, 2021 20.60 20.84 20.56 20.66 7,804 -0.71(-3.32%)
Nov 16, 2021 21.46 21.51 21.37 21.37 28,916 -0.09(-0.42%)
Nov 15, 2021 22.15 22.15 21.39 21.46 17,587 -0.53(-2.41%)
Nov 12, 2021 22.30 22.30 21.80 21.99 20,961 +0.31(+1.43%)
Nov 11, 2021 22.38 22.38 21.64 21.68 6,172 +0.18(+0.84%)
Nov 10, 2021 21.31 21.50 8,126 +0.11(+0.51%)
Nov 09, 2021 22.00 22.00 21.28 21.39 19,102 -1.43(-6.27%)
Nov 08, 2021 22.70 23.30 22.64 22.82 43,150 +0.28(+1.24%)
Nov 05, 2021 22.79 22.79 22.52 22.54 19,108 -0.25(-1.10%)
Nov 04, 2021 22.70 22.81 22.70 22.79 39,749 +0.73(+3.31%)
Nov 03, 2021 21.90 22.06 21.72 22.06 6,820 +0.06(+0.27%)
Nov 02, 2021 21.95 22.00 21.95 22.00 6,359 +0.08(+0.36%)
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.