Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toshiba Corp
(OP:
TOSYY
)
N/A
UNCHANGED
Last Price
Updated: 3:46 PM EDT, Apr 26, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
9.245
9.280
9.200
9.260
13,312
+0.11(+1.20%)
Feb 26, 2016
9.250
9.264
9.150
9.150
14,402
-0.17(-1.82%)
Feb 25, 2016
9.310
9.320
9.244
9.320
11,293
-0.01(-0.11%)
Feb 24, 2016
9.250
9.330
9.132
9.330
17,035
-0.25(-2.61%)
Feb 23, 2016
9.600
9.675
9.560
9.580
36,372
-0.20(-2.04%)
Feb 22, 2016
9.760
9.780
9.730
9.780
21,402
+0.53(+5.71%)
Feb 19, 2016
9.270
9.370
9.190
9.252
15,381
+0.25(+2.80%)
Feb 18, 2016
9.070
9.080
8.950
9.000
25,484
+0.09(+0.95%)
Feb 17, 2016
8.940
8.940
8.850
8.915
52,549
-0.16(-1.71%)
Feb 16, 2016
9.040
9.084
9.034
9.070
9,286
+0.37(+4.25%)
Feb 12, 2016
8.700
8.700
8.700
0
+0.00(+0.00%)
Feb 11, 2016
8.598
8.730
8.560
8.700
9,575
-0.09(-1.02%)
Feb 10, 2016
8.960
8.960
8.780
8.790
10,003
+0.08(+0.98%)
Feb 09, 2016
8.670
8.760
8.634
8.705
48,113
-0.21(-2.30%)
Feb 08, 2016
9.020
9.020
8.776
8.910
31,294
+0.08(+0.91%)
Feb 05, 2016
9.000
9.000
8.770
8.830
21,409
-0.58(-6.16%)
Feb 04, 2016
9.680
9.840
9.398
9.410
12,164
-0.12(-1.26%)
Feb 03, 2016
9.680
9.700
9.410
9.530
45,013
-0.36(-3.64%)
Feb 02, 2016
9.960
9.960
9.868
9.890
51,918
-0.38(-3.65%)
Feb 01, 2016
10.24
10.31
10.19
10.27
14,486
+0.29(+2.86%)
Jan 29, 2016
9.780
9.980
9.780
9.980
31,692
-0.01(-0.10%)
Jan 28, 2016
10.06
10.06
9.910
9.990
27,901
-0.32(-3.15%)
Jan 27, 2016
10.29
10.42
10.28
10.31
8,298
+0.17(+1.73%)
Jan 26, 2016
10.05
10.18
10.05
10.14
28,019
-0.27(-2.59%)
Jan 25, 2016
10.45
10.62
10.37
10.41
38,059
-0.99(-8.68%)
Jan 22, 2016
11.40
11.40
11.23
11.40
53,352
+0.42(+3.78%)
Jan 21, 2016
10.95
11.03
10.83
10.98
45,014
-0.19(-1.70%)
Jan 20, 2016
11.14
11.22
10.99
11.18
46,052
-0.71(-5.93%)
Jan 19, 2016
11.85
11.90
11.78
11.88
33,651
+0.61(+5.41%)
Jan 15, 2016
11.27
11.27
11.27
0
-0.51(-4.33%)
Jan 14, 2016
11.55
11.80
11.54
11.78
21,168
+0.33(+2.92%)
Jan 13, 2016
11.54
11.63
11.44
11.45
19,102
-0.25(-2.17%)
Jan 12, 2016
11.57
11.72
11.50
11.70
33,948
-0.03(-0.26%)
Jan 11, 2016
11.77
11.77
11.65
11.73
18,940
+0.00(+0.00%)
Jan 08, 2016
11.87
11.88
11.73
11.73
13,544
-0.17(-1.43%)
Jan 07, 2016
12.00
12.00
11.87
11.90
17,117
-0.23(-1.90%)
Jan 06, 2016
12.18
12.22
12.13
12.13
13,594
-0.18(-1.50%)
Jan 05, 2016
12.42
12.42
12.30
12.31
26,957
-0.32(-2.49%)
Jan 04, 2016
12.60
12.67
12.60
12.63
19,935
+0.40(+3.23%)
Dec 31, 2015
12.23
12.23
12.23
0
-0.08(-0.61%)
Dec 30, 2015
12.25
12.31
12.25
12.31
34,390
+0.72(+6.21%)
Dec 29, 2015
11.60
11.60
11.53
11.59
32,535
+0.35(+3.11%)
Dec 28, 2015
11.19
11.24
11.17
11.24
35,569
+0.24(+2.18%)
Dec 24, 2015
11.00
11.00
11.00
0
-0.26(-2.31%)
Dec 23, 2015
11.27
11.50
11.15
11.26
29,980
-0.02(-0.18%)
Dec 22, 2015
11.13
11.41
11.08
11.28
75,651
-1.32(-10.48%)
Dec 21, 2015
12.86
12.86
12.51
12.60
43,688
-1.21(-8.76%)
Dec 18, 2015
13.87
13.90
13.76
13.81
138,675
-0.32(-2.26%)
Dec 17, 2015
14.25
14.27
14.13
14.13
20,220
-0.43(-2.95%)
Dec 16, 2015
14.36
14.56
14.36
14.56
11,216
+0.04(+0.24%)
Dec 15, 2015
14.45
14.65
14.45
14.53
62,599
+0.14(+1.01%)
Dec 14, 2015
14.41
14.42
14.31
14.38
19,295
+0.01(+0.07%)
Dec 11, 2015
14.54
14.54
14.32
14.37
15,063
-0.33(-2.24%)
Dec 10, 2015
14.74
14.80
14.70
14.70
10,126
+0.28(+1.94%)
Dec 09, 2015
14.50
14.53
14.36
14.42
35,527
+0.24(+1.69%)
Dec 08, 2015
13.96
14.23
13.96
14.18
16,892
-0.55(-3.73%)
Dec 07, 2015
14.79
14.79
14.55
14.73
11,774
-0.11(-0.74%)
Dec 04, 2015
14.73
14.86
14.70
14.84
7,552
-0.21(-1.40%)
Dec 03, 2015
14.76
15.22
14.68
15.05
37,726
+0.24(+1.62%)
Dec 02, 2015
14.89
14.95
14.79
14.81
21,492
+0.18(+1.23%)
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
.