Canada markets closed

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.92+0.02 (+0.13%)
At close: 03:46PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202414.8114.9214.8114.9214.922,823
Apr 25, 202414.9014.9114.9014.9014.901,368
Apr 24, 202414.9014.9114.8014.9014.9011,897
Apr 23, 202414.8014.9014.8014.9014.903,273
Apr 22, 202414.8014.8014.8014.8014.80643
Apr 19, 202414.8014.8014.8014.8014.801,248
Apr 18, 202414.6014.7014.6014.6014.603,725
Apr 17, 202414.6014.7014.2514.7014.707,472
Apr 16, 202414.8514.8514.6014.6514.653,907
Apr 15, 202414.7514.8514.7014.8514.852,200
Apr 12, 202414.8414.8514.8314.8314.83929
Apr 11, 202414.8614.8614.8514.8514.853,696
Apr 10, 202414.6514.9014.6514.9014.901,022
Apr 09, 202414.8614.9114.8614.9114.914,770
Apr 08, 202414.8514.8514.7014.8514.856,301
Apr 05, 202414.7514.9014.7014.8514.852,705
Apr 04, 202414.8014.8014.8014.8014.803,273
Apr 03, 202414.9014.9014.9014.9014.905,384
Apr 02, 202414.9214.9714.9214.9714.9722,795
Apr 01, 202414.7514.9314.7514.9214.925,805
Mar 28, 202414.8514.8714.7514.7514.755,620
Mar 27, 202414.9314.9614.9314.9614.9610,037
Mar 26, 202414.9014.9914.7514.8714.8716,130
Mar 25, 202414.9515.1914.9014.9014.909,851
Mar 22, 202414.9015.1014.9014.9014.902,517
Mar 21, 202415.0015.2515.0015.2515.2521,424
Mar 20, 202415.1615.2615.0315.1615.1625,240
Mar 19, 202415.2215.2415.1415.1415.1435,891
Mar 18, 202415.1515.3615.1515.2215.228,189
Mar 15, 202415.3115.4015.1515.2515.2512,358
Mar 14, 202415.3015.4515.3015.4415.444,321
Mar 13, 202415.2015.5615.2015.4915.495,820
Mar 12, 202415.2515.4715.2515.4715.4763,373
Mar 11, 202415.6015.6015.2115.4415.445,132
Mar 08, 202415.5015.6515.3115.3315.335,186
Mar 07, 202415.3215.4515.2515.4515.458,031
Mar 06, 202415.2715.3015.0115.2015.2021,671
Mar 05, 202414.9515.2514.9515.2515.2515,225
Mar 04, 202415.1015.2515.1015.2415.249,462
Mar 01, 202415.0515.2815.0515.2515.2524,479
Feb 29, 202415.0515.3415.0515.2615.2672,160
Feb 28, 202415.2515.2515.1015.1215.1213,043
Feb 27, 202415.3515.3515.1515.1515.1510,795
Feb 26, 202415.1015.2515.0615.0615.0621,512
Feb 23, 202415.0015.3015.0015.1515.154,927
Feb 22, 202415.1515.2915.1515.1515.1514,227
Feb 21, 202415.0515.3015.0515.1515.1518,200
Feb 20, 202415.2015.2215.1015.2215.224,525
Feb 16, 202415.0015.2215.0015.2015.2010,254
Feb 15, 202415.1115.2515.1115.1615.1633,158
Feb 14, 202415.1515.2015.0915.1615.1613,538
Feb 13, 202415.2115.2315.1015.1015.1037,216
Feb 12, 202415.2215.3515.2215.3015.304,805
Feb 09, 202415.4415.4415.2215.3515.3511,517
Feb 08, 202415.2015.3015.1015.3015.3025,137
Feb 07, 202415.2215.4715.2215.3515.3520,711
Feb 06, 202415.3715.4415.2015.2215.2214,803
Feb 05, 202415.2215.3615.2015.2515.2528,553
Feb 02, 202415.2015.3115.2015.2515.2516,903
Feb 01, 202415.1615.4915.1615.4015.4037,677
Jan 31, 202415.0515.4015.0515.3615.3626,789
Jan 30, 202415.2515.3215.1415.3015.3052,349
Jan 29, 202415.2015.2515.0915.1815.1824,448
Jan 26, 202415.2515.2915.1615.1615.166,287
Jan 25, 202415.1615.3515.1615.1615.1627,518
Jan 24, 202415.2415.3115.1615.2415.2487,359
Jan 23, 202415.1015.2415.0515.2415.2439,790
Jan 22, 202415.4515.4515.0515.2415.2452,499
Jan 19, 202415.1115.2615.1115.2215.2245,586
Jan 18, 202415.1215.3615.1215.2215.22152,056
Jan 17, 202415.3515.4315.1215.2515.2554,584
Jan 16, 202415.6415.6415.4015.4615.4617,870
Jan 12, 202415.3615.7015.3615.5015.5015,351
Jan 11, 202415.3615.5915.3615.3715.3752,300
Jan 10, 202415.3515.6715.3515.5015.5051,903
Jan 09, 202415.3015.7815.3015.6815.6838,563
Jan 08, 202415.5815.8315.5815.7015.7017,376
Jan 05, 202415.4015.8415.4015.5715.5720,439
Jan 04, 202416.0516.0515.6015.9015.9066,485
Jan 03, 202415.3115.8115.3115.7415.749,516
Jan 02, 202415.7316.0815.7315.9715.978,332
Dec 29, 202315.6616.4315.6616.2016.205,743
Dec 28, 202315.5616.0715.5615.8515.8513,578
Dec 27, 202316.1816.4515.8016.3516.358,261
Dec 26, 202315.7016.1015.7015.9915.9911,666
Dec 22, 202315.8516.0415.8516.0416.0410,221
Dec 21, 202315.7816.0215.6115.8515.8527,927
Dec 20, 202315.9816.0515.7415.9315.9337,173
Dec 19, 202316.2516.2515.9116.0816.089,345
Dec 18, 202315.5816.5715.5816.1016.107,954
Dec 15, 202316.0816.2615.8916.0016.005,299
Dec 14, 202315.9516.1515.9516.1016.1028,931
Dec 13, 202315.7015.9715.3815.8815.8834,509
Dec 12, 202315.6515.7615.2715.7015.7011,618
Dec 11, 202315.6515.6515.4815.6315.638,729
Dec 08, 202316.3016.3015.8416.0316.035,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...