Canada Markets open in 4 hrs 6 mins

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.00-0.60 (-2.76%)
At close: 03:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202220.9121.0220.9021.0021.0014,500
May 13, 202221.3021.6021.0021.6021.6028,400
May 12, 202221.0021.0020.7120.8320.8322,800
May 11, 202219.8420.6019.8420.4820.4845,700
May 10, 202220.6320.8720.4020.4520.4553,700
May 09, 202220.1820.8520.1820.7420.7423,800
May 06, 202221.0021.3221.0021.3221.3279,600
May 05, 202221.0621.1920.7520.9220.9239,000
May 04, 202220.8921.3520.8621.3521.3536,300
May 03, 202220.8921.1220.5921.0121.0168,600
May 02, 202220.8420.8420.6820.7320.7363,700
Apr 29, 202221.0021.1820.8020.8020.8060,400
Apr 28, 202221.5021.5020.7320.9420.9443,100
Apr 27, 202220.9421.9520.9421.1921.19136,500
Apr 26, 202221.2021.2020.5120.5720.5751,000
Apr 25, 202220.6521.2120.6521.0621.0631,100
Apr 22, 202220.9421.1120.4520.8320.8324,400
Apr 21, 202220.2820.4619.8819.8819.8840,400
Apr 20, 202219.7820.2719.7819.9519.9540,200
Apr 19, 202219.9820.0919.9019.9919.9967,700
Apr 18, 202219.9620.0019.8519.9519.9521,700
Apr 14, 202219.6020.0019.6019.9019.9044,200
Apr 13, 202219.7919.9319.7819.8019.8071,700
Apr 12, 202220.1520.1519.8619.8819.8854,300
Apr 11, 202220.0120.0119.6819.8719.8733,200
Apr 08, 202220.1820.2920.0220.1120.1134,500
Apr 07, 202220.3220.9819.9320.5420.54141,500
Apr 06, 202219.8920.1819.8920.1820.1822,900
Apr 05, 202220.4020.4020.0020.1020.1080,900
Apr 04, 202220.3020.4420.2820.4420.4443,400
Apr 01, 202220.4620.4720.1520.2520.2558,700
Mar 31, 202221.6721.6720.4120.4520.4544,800
Mar 30, 202219.2919.3119.1419.1919.1911,200
Mar 29, 202219.5419.6819.4319.4719.4719,600
Mar 28, 202219.3919.3919.1819.2519.2514,300
Mar 25, 202219.7719.8019.5419.5819.5814,200
Mar 24, 202219.6521.9919.6519.8219.8295,500
Mar 23, 202219.4919.7019.4919.5519.5519,700
Mar 22, 202219.8219.9319.3419.5519.5546,300
Mar 21, 202219.8819.8819.6719.8219.8211,500
Mar 18, 202219.7119.8419.7019.8319.8317,000
Mar 17, 202219.4019.5119.3519.4219.4223,800
Mar 16, 202219.3019.4819.2219.4119.4118,700
Mar 15, 202218.9919.0818.8919.0319.0358,000
Mar 14, 202218.6518.7018.4618.5118.5181,300
Mar 11, 202218.8018.8018.5618.6018.6013,800
Mar 10, 202218.8418.9818.7818.7818.7852,400
Mar 09, 202218.2118.4918.2118.4718.4753,300
Mar 08, 202218.0018.0017.3617.4117.41111,400
Mar 07, 202219.0019.0018.1418.1518.1563,900
Mar 04, 202219.0419.1219.0319.0819.0826,600
Mar 03, 202219.4719.4719.3719.4219.4241,500
Mar 02, 202219.4919.5719.4619.5619.5626,300
Mar 01, 202220.2920.2920.0620.0620.0628,900
Feb 28, 202219.8719.9819.8419.8819.8837,900
Feb 25, 202219.9520.0919.7619.9519.9523,500
Feb 24, 202218.7619.6018.6719.4419.4429,900
Feb 23, 202219.5919.5919.3919.5419.5454,400
Feb 22, 202219.6019.6119.5219.5219.5213,100
Feb 18, 202219.7619.8019.7219.7619.7623,200
Feb 17, 202219.8519.8519.7719.8019.8012,400
Feb 16, 202219.3519.4819.3519.4619.468,200
Feb 15, 202219.1419.1819.0819.1819.1842,600
Feb 14, 202219.6919.6919.2019.2119.2114,800
Feb 11, 202219.7819.7819.5819.6719.6710,100
Feb 10, 202220.1820.1819.6819.7019.7024,700
Feb 09, 202220.4020.4020.0120.0320.0339,000
Feb 08, 202220.6720.6720.4520.5120.5127,300
Feb 07, 202221.1221.1220.6620.8520.8510,600
Feb 04, 202220.6020.8420.5120.7820.7815,200
Feb 03, 202220.6220.8920.5320.5920.5912,300
Feb 02, 202220.8520.8620.7820.8520.8511,700
Feb 01, 202220.8420.8420.7520.8120.8167,700
Jan 31, 202220.3920.6420.3920.6420.6432,300
Jan 28, 202220.3320.4320.2720.4020.4021,300
Jan 27, 202220.3920.3920.0520.1420.1442,900
Jan 26, 202220.5820.6420.3920.4820.4822,500
Jan 25, 202220.4520.5920.3520.5320.5316,400
Jan 24, 202220.3420.8720.3420.8720.8766,900
Jan 21, 202221.4421.4421.2121.2821.2822,100
Jan 20, 202221.0621.4621.0621.0721.0725,100
Jan 19, 202221.7621.7621.0521.1321.1318,300
Jan 18, 202221.3821.3921.3221.3621.3638,000
Jan 14, 202221.7021.7021.3921.5721.5710,000
Jan 13, 202220.9421.5620.9421.4221.425,700
Jan 12, 202221.2021.2321.1721.2221.2223,000
Jan 11, 202221.6521.6520.9821.1721.1732,000
Jan 10, 202221.4321.4320.7920.8420.8413,800
Jan 07, 202221.0021.1720.7720.9420.9432,800
Jan 06, 202221.0321.0320.9520.9520.959,400
Jan 05, 202221.0821.1320.9720.9720.977,800
Jan 04, 202220.7520.8320.7320.7720.7724,100
Jan 03, 202220.4520.4820.4220.4720.4712,400
Dec 31, 202120.4520.5120.4420.4620.467,200
Dec 30, 202120.5820.5820.2320.5320.5310,900
Dec 29, 202120.7220.8720.3920.4720.4711,900
Dec 28, 202120.3920.3920.2920.3220.3213,100
Dec 27, 202120.0320.0319.5519.8719.8729,400
Dec 23, 202120.1220.3320.0020.2020.2013,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...