Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.222 4.230 4.222 4.230 5,540 -0.06(-1.40%)
Mar 30, 2015 4.300 4.300 4.260 4.290 8,386 -0.05(-1.15%)
Mar 27, 2015 4.320 4.340 4.290 4.340 14,464 -0.08(-1.81%)
Mar 26, 2015 4.280 4.430 4.270 4.420 11,155 -0.01(-0.23%)
Mar 25, 2015 4.420 4.438 4.420 4.430 12,332 +0.07(+1.61%)
Mar 24, 2015 4.360 4.370 4.340 4.360 24,954 +0.06(+1.40%)
Mar 23, 2015 4.250 4.300 4.250 4.300 30,919 +0.05(+1.18%)
Mar 20, 2015 4.200 4.250 4.200 4.250 78,436 +0.26(+6.52%)
Mar 19, 2015 4.000 4.000 3.970 3.990 1,400 -0.01(-0.25%)
Mar 18, 2015 4.000 4.000 3.950 4.000 13,070 -0.03(-0.74%)
Mar 17, 2015 4.035 4.035 4.030 4.030 2,704 +0.08(+2.03%)
Mar 16, 2015 3.940 3.958 3.940 3.950 606 +0.02(+0.51%)
Mar 13, 2015 3.940 3.940 3.930 3.930 2,634 -0.03(-0.76%)
Mar 12, 2015 3.980 3.980 3.930 3.960 19,370 +0.03(+0.81%)
Mar 11, 2015 3.920 3.952 3.920 3.928 5,260 -0.00(-0.05%)
Mar 10, 2015 3.930 3.930 3.930 3.930 3,150 -0.03(-0.76%)
Mar 09, 2015 4.030 4.030 3.960 3.960 91,500 -0.07(-1.83%)
Mar 06, 2015 4.034 4.034 4.034 4.034 2,251 -0.01(-0.15%)
Mar 05, 2015 4.058 4.080 4.040 4.040 5,908 -0.01(-0.25%)
Mar 04, 2015 4.050 4.050 4.050 4,530 +0.00(+0.00%)
Mar 03, 2015 4.050 4.050 4.050 4,530 -0.13(-3.06%)
Mar 02, 2015 4.180 4.180 4.178 4.178 6,680 +0.04(+1.02%)
Feb 27, 2015 4.130 4.136 4.130 4.136 1,787 -0.01(-0.34%)
Feb 26, 2015 4.130 4.160 4.130 4.150 2,249 -0.02(-0.48%)
Feb 25, 2015 4.130 4.170 4.130 4.170 375 -0.03(-0.76%)
Feb 24, 2015 4.200 4.220 4.170 4.202 180,000 +0.08(+1.99%)
Feb 23, 2015 4.150 4.150 4.120 4.120 17,350 +0.01(+0.24%)
Feb 20, 2015 4.110 4.110 4.110 4.110 108,012 +0.01(+0.24%)
Feb 19, 2015 4.100 4.100 4.080 4.100 12,750 +0.00(+0.00%)
Feb 18, 2015 4.050 4.100 4.050 4.100 13,515 +0.10(+2.50%)
Feb 17, 2015 4.000 4.008 4.000 4.000 2,950 -0.05(-1.23%)
Feb 13, 2015 4.050 4.050 4.050 0 -0.04(-0.98%)
Feb 12, 2015 4.086 4.090 4.086 4.090 6,991 +0.03(+0.74%)
Feb 11, 2015 4.058 4.070 4.058 4.060 4,830 -0.03(-0.73%)
Feb 10, 2015 4.050 4.090 4.050 4.090 2,357 +0.06(+1.49%)
Feb 09, 2015 4.040 4.040 3.990 4.030 11,950 -0.02(-0.49%)
Feb 06, 2015 4.050 4.050 4.050 4.050 1,721 -0.05(-1.22%)
Feb 05, 2015 4.060 4.110 4.060 4.100 2,649 +0.02(+0.59%)
Feb 04, 2015 4.060 4.076 4.060 4.076 4,550 +0.10(+2.41%)
Feb 03, 2015 3.960 3.990 3.960 3.980 2,800 -0.01(-0.25%)
Feb 02, 2015 3.970 3.990 3.970 3.990 3,127 -0.04(-0.99%)
Jan 30, 2015 3.980 4.030 3.980 4.030 5,845 +0.05(+1.26%)
Jan 29, 2015 3.962 3.980 3.960 3.980 6,965 -0.02(-0.50%)
Jan 28, 2015 4.000 4.000 3.990 4.000 5,688 -0.01(-0.25%)
Jan 27, 2015 4.010 4.020 4.010 4.010 5,300 -0.06(-1.47%)
Jan 26, 2015 4.064 4.070 4.064 4.070 1,101 +0.05(+1.24%)
Jan 23, 2015 4.030 4.030 4.020 4.020 2,037 -0.03(-0.64%)
Jan 22, 2015 4.025 4.046 3.950 4.046 13,345 +0.06(+1.40%)
Jan 21, 2015 3.980 4.029 3.954 3.990 16,021 -0.04(-0.99%)
Jan 20, 2015 4.030 4.030 4.030 4.030 7,756 -0.05(-1.23%)
Jan 16, 2015 4.080 4.080 4.080 0 +0.01(+0.25%)
Jan 15, 2015 4.070 4.070 4.070 4.070 5,503 +0.02(+0.49%)
Jan 14, 2015 4.010 4.050 4.010 4.050 4,445 +0.05(+1.25%)
Jan 13, 2015 4.000 0 -0.11(-2.68%)
Jan 12, 2015 4.070 4.110 4.070 4.110 4,514 +0.04(+1.08%)
Jan 09, 2015 4.082 4.082 4.066 4.066 3,182 -0.11(-2.63%)
Jan 08, 2015 4.176 4.176 4.176 4.176 500 +0.03(+0.62%)
Jan 07, 2015 4.150 4.150 4.150 4.150 1,052 -0.01(-0.24%)
Jan 06, 2015 4.216 4.216 4.160 4.160 2,892 -0.10(-2.35%)
Jan 05, 2015 4.240 4.260 4.240 4.260 3,953 +0.00(+0.00%)
Jan 02, 2015 4.250 4.260 4.210 4.260 450 +0.06(+1.38%)
Dec 31, 2014 4.202 4.202 4.202 0 -0.03(-0.66%)
Dec 30, 2014 4.232 4.232 4.230 4.230 6,934 -0.04(-0.94%)
Dec 29, 2014 4.270 4.270 4.270 4.270 3,003 -0.05(-1.16%)
Dec 26, 2014 4.326 4.326 4.320 4.320 351 +0.05(+1.17%)
Dec 24, 2014 4.270 4.270 4.270 0 +0.06(+1.43%)
Dec 23, 2014 4.220 4.220 4.210 4.210 4,099 -0.05(-1.17%)
Dec 22, 2014 4.210 4.260 4.210 4.260 3,000 +0.04(+0.95%)
Dec 19, 2014 4.254 4.254 4.210 4.220 2,988 -0.03(-0.71%)
Dec 18, 2014 4.240 4.250 4.210 4.250 3,593 +0.02(+0.47%)
Dec 17, 2014 4.210 4.230 4.210 4.230 11,454 +0.01(+0.28%)
Dec 16, 2014 4.218 4.218 4.218 4.218 1,000 -0.03(-0.75%)
Dec 15, 2014 4.250 4.250 4.250 4.250 2,400 -0.09(-2.07%)
Dec 12, 2014 4.340 4.340 4.340 4.340 100 +0.07(+1.64%)
Dec 11, 2014 4.264 4.320 4.240 4.270 51,075 -0.05(-1.16%)
Dec 10, 2014 4.410 4.410 4.310 4.320 2,299 +0.00(+0.00%)
Dec 09, 2014 4.360 4.360 4.320 4.320 4,104 -0.10(-2.31%)
Dec 08, 2014 4.430 4.430 4.390 4.422 3,800 -0.03(-0.63%)
Dec 05, 2014 4.470 4.484 4.450 4.450 5,100 -0.02(-0.54%)
Dec 03, 2014 4.474 4.474 4.474 43 -0.08(-1.67%)
Dec 02, 2014 4.510 4.560 4.510 4.550 24,354 +0.11(+2.48%)
Dec 01, 2014 4.450 4.500 4.320 4.440 7,724 +0.03(+0.68%)
Nov 28, 2014 4.410 4.410 4.410 4.410 3,951 +0.06(+1.38%)
Nov 26, 2014 4.350 4.350 4.350 0 +0.04(+0.93%)
Nov 25, 2014 4.350 4.350 4.260 4.310 9,958 +0.00(+0.00%)
Nov 24, 2014 4.250 4.310 4.250 4.310 13,191 +0.02(+0.47%)
Nov 21, 2014 4.270 4.290 4.270 4.290 4,301 +0.06(+1.42%)
Nov 20, 2014 4.200 4.230 4.200 4.230 1,101 +0.01(+0.24%)
Nov 19, 2014 4.240 4.240 4.220 4.220 1,790 -0.03(-0.71%)
Nov 18, 2014 4.210 4.250 4.210 4.250 3,166 +0.04(+1.05%)
Nov 17, 2014 4.130 4.206 4.130 4.206 2,190 -0.10(-2.41%)
Nov 14, 2014 4.240 4.310 4.240 4.310 2,502 +0.07(+1.65%)
Nov 13, 2014 4.240 4.240 4.240 4.240 100 -0.08(-1.85%)
Nov 12, 2014 4.260 4.320 4.260 4.320 3,040 -0.03(-0.69%)
Nov 11, 2014 4.350 4.350 4.350 4.350 420 +0.00(+0.00%)
Nov 10, 2014 4.350 4.360 4.312 4.350 13,584 +0.00(+0.00%)
Nov 06, 2014 4.350 4.350 4.350 0 -0.03(-0.68%)
Nov 05, 2014 4.350 4.380 4.350 4.380 8,465 +0.05(+1.15%)
Nov 04, 2014 4.290 4.335 4.290 4.330 10,407 -0.14(-3.13%)
Nov 03, 2014 4.360 4.470 4.360 4.470 19,755 +0.02(+0.36%)
Oct 31, 2014 4.510 4.510 4.320 4.454 15,411 +0.16(+3.82%)
Oct 30, 2014 4.260 4.290 4.250 4.290 100,920 +0.07(+1.54%)
Oct 29, 2014 4.218 4.225 4.200 4.225 4,931 +0.04(+1.08%)
Oct 28, 2014 4.150 4.230 4.150 4.180 5,925 +0.04(+0.97%)
Oct 24, 2014 4.140 4.140 4.140 10 -0.01(-0.24%)
Oct 23, 2014 4.087 4.150 4.087 4.150 2,607 +0.00(+0.00%)
Oct 22, 2014 4.114 4.150 4.114 4.150 4,732 +0.02(+0.58%)
Oct 21, 2014 4.080 4.126 4.080 4.126 2,566 +0.08(+1.88%)
Oct 20, 2014 4.050 4.100 4.050 4.050 2,700 +0.03(+0.75%)
Oct 17, 2014 4.020 4.020 4.020 4.020 200 -0.02(-0.50%)
Oct 16, 2014 4.100 4.100 4.010 4.040 18,129 -0.06(-1.46%)
Oct 15, 2014 4.100 4.100 4.100 4.100 1,800 -0.05(-1.20%)
Oct 14, 2014 4.163 4.163 4.150 4.150 13,775 -0.02(-0.48%)
Oct 13, 2014 4.170 4.170 4.170 4.170 300 -0.04(-0.95%)
Oct 10, 2014 4.230 4.230 4.210 4.210 303 -0.04(-0.94%)
Oct 09, 2014 4.350 4.350 4.250 4.250 8,503 -0.14(-3.19%)
Oct 08, 2014 4.310 4.390 4.310 4.390 11,990 -0.03(-0.68%)
Oct 07, 2014 4.420 4.420 4.420 4.420 105 -0.10(-2.21%)
Oct 06, 2014 4.490 4.520 4.490 4.520 56,750 +0.07(+1.57%)
Oct 03, 2014 4.460 4.460 4.450 4.450 1,500 -0.04(-0.89%)
Oct 02, 2014 4.500 4.500 4.450 4.490 12,932 -0.11(-2.39%)
Oct 01, 2014 4.554 4.600 4.540 4.600 6,397 -0.02(-0.43%)
Sep 30, 2014 4.620 4.620 4.620 4.620 1,064 -0.08(-1.70%)
Sep 29, 2014 4.630 4.700 4.630 4.700 10,950 +0.00(+0.00%)
Sep 26, 2014 4.682 4.730 4.682 4.700 8,576 +0.06(+1.29%)
Sep 24, 2014 4.640 4.640 4.640 74 +0.02(+0.43%)
Sep 23, 2014 4.600 4.630 4.560 4.620 8,198 +0.05(+1.09%)
Sep 22, 2014 4.610 4.610 4.570 4.570 4,715 +0.04(+0.88%)
Sep 19, 2014 4.540 4.570 4.530 4.530 1,100 +0.00(+0.00%)
Sep 18, 2014 4.500 4.590 4.500 4.530 20,020 -0.04(-0.83%)
Sep 17, 2014 4.540 4.580 4.540 4.568 4,235 -0.02(-0.48%)
Sep 16, 2014 4.550 4.590 4.590 4.590 2,250 +0.00(+0.00%)
Sep 15, 2014 4.550 4.590 4.550 4.590 5,546 -0.01(-0.22%)
Sep 12, 2014 4.500 4.600 4.500 4.600 2,507 +0.07(+1.55%)
Sep 11, 2014 4.530 4.530 4.530 4.530 1,706 -0.03(-0.66%)
Sep 10, 2014 4.520 4.560 4.510 4.560 26,395 +0.15(+3.40%)
Sep 09, 2014 4.410 4.410 4.400 4.410 1,613 -0.07(-1.65%)
Sep 08, 2014 4.490 4.490 4.470 4.484 3,530 +0.06(+1.45%)
Sep 04, 2014 4.420 4.420 4.420 0 -0.02(-0.45%)
Sep 03, 2014 4.440 4.440 4.440 4.440 1,100 -0.04(-0.90%)
Sep 02, 2014 4.480 4.480 4.380 4.480 4,024 +0.09(+2.10%)
Aug 29, 2014 4.388 4.388 4.388 0 -0.09(-2.05%)
Aug 28, 2014 4.500 4.500 4.480 4.480 10,000 +0.04(+0.99%)
Aug 27, 2014 4.480 4.500 4.420 4.436 6,490 -0.04(-0.87%)
Aug 26, 2014 4.480 4.480 4.480 4.475 1,531 -0.03(-0.56%)
Aug 25, 2014 4.490 4.500 4.490 4.500 6,741 +0.04(+0.90%)
Aug 22, 2014 4.460 4.473 4.460 4.460 3,024 -0.08(-1.76%)
Aug 21, 2014 4.550 4.550 4.520 4.540 1,542 +0.12(+2.71%)
Aug 20, 2014 4.470 4.470 4.420 4.420 2,942 -0.08(-1.78%)
Aug 19, 2014 4.490 4.490 4.490 4.500 320 +0.03(+0.67%)
Aug 18, 2014 4.470 4.446 4.470 2,000 +0.05(+1.13%)
Aug 15, 2014 4.470 4.470 4.370 4.420 3,100 +0.00(+0.00%)
Aug 14, 2014 4.420 4.430 4.420 4.420 3,675 +0.01(+0.23%)
Aug 13, 2014 4.410 4.376 4.410 2,476 +0.03(+0.78%)
Aug 12, 2014 4.320 4.376 4.320 4.376 12,000 -0.00(-0.09%)
Aug 11, 2014 4.450 4.450 4.378 4.380 5,634 +0.01(+0.23%)
Aug 08, 2014 4.371 4.371 4.370 4.370 500 -0.02(-0.46%)
Aug 06, 2014 4.390 4.390 4.390 0 +0.01(+0.27%)
Aug 05, 2014 4.400 4.412 4.378 4.378 2,812 -0.01(-0.27%)
Aug 04, 2014 4.460 4.460 4.390 4.390 3,560 -0.00(-0.11%)
Aug 01, 2014 4.380 4.395 4.380 4.395 4,400 -0.01(-0.11%)
Jul 31, 2014 4.460 4.460 4.400 4.400 14,737 -0.05(-1.12%)
Jul 30, 2014 4.450 4.450 4.450 4.450 1,335 -0.02(-0.45%)
Jul 29, 2014 4.508 4.540 4.470 4.470 7,467 -0.03(-0.67%)
Jul 28, 2014 4.500 4.500 4.500 4.500 2,500 -0.08(-1.66%)
Jul 24, 2014 4.576 4.576 4.576 50 -0.07(-1.59%)
Jul 22, 2014 4.650 4.650 4.650 0 +0.01(+0.22%)
Jul 21, 2014 4.640 4.640 4.640 4.640 2,150 -0.01(-0.22%)
Jul 18, 2014 4.650 4.650 4.650 4.650 2,800 +0.05(+1.09%)
Jul 17, 2014 4.600 4.630 4.600 4.600 2,432 -0.20(-4.17%)
Jul 16, 2014 4.700 4.800 4.700 4.800 2,600 +0.15(+3.23%)
Jul 15, 2014 4.650 4.650 4.650 4.650 2,200 -0.03(-0.64%)
Jul 14, 2014 4.600 4.680 4.600 4.680 13,185 +0.13(+2.95%)
Jul 11, 2014 4.560 4.560 4.530 4.546 2,820 -0.01(-0.31%)
Jul 10, 2014 4.680 4.680 4.560 4.560 842 -0.12(-2.56%)
Jul 09, 2014 4.680 4.680 4.680 4.680 1,600 +0.01(+0.21%)
Jul 08, 2014 4.680 4.682 4.670 4.670 5,525 -0.01(-0.21%)
Jul 07, 2014 4.650 4.700 4.640 4.680 149,336 -0.08(-1.68%)
Jul 03, 2014 4.760 4.760 4.760 0 +0.09(+1.97%)
Jul 02, 2014 4.630 4.668 4.630 4.668 8,292 -0.03(-0.68%)
Jul 01, 2014 4.690 4.700 4.690 4.700 15,824 +0.05(+1.08%)
Jun 30, 2014 4.650 4.650 4.623 4.650 6,642 +0.03(+0.65%)
Jun 27, 2014 4.620 4.620 4.620 4.620 4,000 +0.03(+0.65%)
Jun 26, 2014 4.590 4.590 4.590 4.590 110 -0.03(-0.65%)
Jun 25, 2014 4.600 4.620 4.600 4.620 1,640 +0.08(+1.76%)
Jun 24, 2014 4.558 4.558 4.540 4.540 9,020 -0.10(-2.16%)
Jun 23, 2014 4.540 4.640 4.540 4.640 986 +0.07(+1.62%)
Jun 20, 2014 4.550 4.566 4.550 4.566 3,350 +0.09(+2.06%)
Jun 19, 2014 4.460 4.480 4.460 4.474 3,301 +0.07(+1.68%)
Jun 18, 2014 4.370 4.400 4.370 4.400 4,888 +0.03(+0.69%)
Jun 17, 2014 4.384 4.384 4.370 4.370 5,550 -0.02(-0.46%)
Jun 16, 2014 4.420 4.420 4.390 4.390 8,356 -0.02(-0.41%)
Jun 13, 2014 4.400 4.448 4.400 4.408 17,380 +0.02(+0.41%)
Jun 12, 2014 4.370 4.440 4.360 4.390 16,384 +0.05(+1.15%)
Jun 11, 2014 4.340 4.340 4.340 4.340 5,418 +0.03(+0.70%)
Jun 10, 2014 4.270 4.310 4.270 4.310 3,700 +0.02(+0.47%)
Jun 06, 2014 4.270 4.290 4.270 4.290 485 +0.05(+1.18%)
Jun 05, 2014 4.200 4.242 4.200 4.240 19,611 +0.05(+1.19%)
Jun 04, 2014 4.190 4.190 4.190 4.190 835 +0.06(+1.45%)
Jun 03, 2014 4.100 4.140 4.100 4.130 15,926 -0.01(-0.24%)
Jun 02, 2014 4.150 4.150 4.130 4.140 1,425 +0.07(+1.72%)
May 30, 2014 4.150 4.150 4.070 4.070 13,950 +0.01(+0.20%)
May 29, 2014 4.020 4.062 4.020 4.062 1,941 +0.08(+2.06%)
May 28, 2014 3.966 3.980 3.966 3.980 5,900 +0.05(+1.32%)
May 27, 2014 3.980 3.980 3.920 3.928 80,792 +0.12(+3.26%)
May 23, 2014 3.804 3.804 3.804 0 +0.01(+0.37%)
May 22, 2014 3.840 3.840 3.780 3.790 360,670 -0.06(-1.61%)
May 21, 2014 3.860 3.860 3.852 3.852 9,600 -0.03(-0.75%)
May 20, 2014 3.920 3.920 3.881 3.881 6,905 -0.01(-0.18%)
May 19, 2014 3.920 3.920 3.888 3.888 5,620 -0.06(-1.57%)
May 16, 2014 3.950 3.950 3.950 3.950 700 +0.07(+1.80%)
May 15, 2014 3.910 3.910 3.880 3.880 2,000 -0.03(-0.77%)
May 14, 2014 3.900 3.920 3.900 3.910 2,260 +0.00(+0.00%)
May 13, 2014 3.910 3.990 3.910 3.910 4,670 +0.03(+0.77%)
May 12, 2014 3.888 3.920 3.880 3.880 2,250 -0.02(-0.46%)
May 09, 2014 3.950 3.950 3.898 3.898 8,601 +0.05(+1.25%)
May 08, 2014 3.920 3.920 3.820 3.850 9,391 +0.07(+1.85%)
May 07, 2014 3.880 3.880 3.742 3.780 32,958 -0.11(-2.83%)
May 06, 2014 3.890 3.890 3.890 3.890 453 -0.04(-1.02%)
May 05, 2014 3.930 3.930 3.930 3.930 200 -0.04(-1.01%)
May 01, 2014 3.970 3.970 3.970 3.970 49 -0.02(-0.50%)
Apr 30, 2014 3.990 3.990 3.990 3.990 3,000 +0.00(+0.00%)
Apr 29, 2014 3.990 3.990 3.990 3.990 4,500 +0.00(+0.00%)
Apr 28, 2014 3.990 3.990 3.990 3.990 2,057 +0.10(+2.52%)
Apr 25, 2014 3.960 4.000 3.892 3.892 27,980 -0.09(-2.21%)
Apr 24, 2014 4.030 4.030 3.980 3.980 15,321 -0.14(-3.40%)
Apr 23, 2014 4.150 4.150 4.120 4.120 361,530 -0.05(-1.20%)
Apr 22, 2014 4.190 4.190 4.090 4.170 12,404 -0.02(-0.48%)
Apr 21, 2014 4.110 4.190 4.110 4.190 10,700 +0.08(+2.05%)
Apr 17, 2014 4.106 4.106 4.106 0 -0.00(-0.10%)
Apr 16, 2014 4.110 4.110 4.080 4.110 1,715 +0.03(+0.74%)
Apr 15, 2014 4.020 4.080 4.020 4.080 13,150 +0.07(+1.75%)
Apr 14, 2014 4.100 4.100 4.010 4.010 3,295 -0.13(-3.14%)
Apr 11, 2014 4.040 4.140 4.040 4.140 0 +0.04(+0.98%)
Apr 10, 2014 4.100 4.100 4.060 4.100 600 -0.05(-1.20%)
Apr 09, 2014 4.150 4.150 4.150 4.150 2,213 -0.02(-0.48%)
Apr 08, 2014 4.180 4.180 4.170 4.170 2,070 -0.01(-0.24%)
Apr 07, 2014 4.250 4.250 4.180 4.180 726 -0.06(-1.32%)
Apr 04, 2014 4.236 4.236 4.236 4.236 0 +0.06(+1.34%)
Apr 03, 2014 4.180 4.180 4.180 4.180 1,100 -0.10(-2.34%)
Apr 02, 2014 4.230 4.300 4.230 4.280 7,763 +0.08(+1.90%)
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.