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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.8114.9214.8114.9214.922,823
Apr 25, 202414.9014.9114.9014.9014.901,400
Apr 24, 202414.9014.9114.8014.9014.9011,900
Apr 23, 202414.8014.9014.8014.9014.903,300
Apr 22, 202414.8014.8014.8014.8014.80600
Apr 19, 202414.8014.8014.8014.8014.801,200
Apr 18, 202414.6014.7014.6014.6014.603,700
Apr 17, 202414.6014.7014.2514.7014.707,500
Apr 16, 202414.8514.8514.6014.6514.653,900
Apr 15, 202414.7514.8514.7014.8514.852,200
Apr 12, 202414.8414.8514.8314.8314.831,000
Apr 11, 202414.8614.8614.8514.8514.853,700
Apr 10, 202414.6514.9014.6514.9014.901,000
Apr 09, 202414.8614.9114.8614.9114.914,900
Apr 08, 202414.8514.8514.7014.8514.856,300
Apr 05, 202414.7514.9014.7014.8514.852,700
Apr 04, 202414.8014.8014.8014.8014.803,300
Apr 03, 202414.9014.9014.9014.9014.905,400
Apr 02, 202414.9214.9714.9214.9714.9722,800
Apr 01, 202414.7514.9314.7514.9214.925,800
Mar 28, 202414.8514.8714.7514.7514.755,600
Mar 27, 202414.9314.9614.9314.9614.9610,000
Mar 26, 202414.9014.9914.7514.8714.8716,100
Mar 25, 202414.9515.1914.9014.9014.909,900
Mar 22, 202414.9015.1014.9014.9014.902,500
Mar 21, 202415.0015.2515.0015.2515.2521,400
Mar 20, 202415.1615.2615.0315.1715.1725,200
Mar 19, 202415.2215.2415.1415.1415.1435,900
Mar 18, 202415.1515.3615.1515.2215.228,200
Mar 15, 202415.3115.4015.1515.2515.2512,400
Mar 14, 202415.3015.4515.3015.4415.444,300
Mar 13, 202415.2015.5615.2015.4915.495,800
Mar 12, 202415.2515.4715.2515.4715.4763,400
Mar 11, 202415.6015.6015.2115.4515.455,100
Mar 08, 202415.5015.6515.3115.3315.335,200
Mar 07, 202415.3215.4515.2515.4515.458,000
Mar 06, 202415.2715.3015.0115.2015.2021,700
Mar 05, 202414.9515.2514.9515.2515.2515,200
Mar 04, 202415.1015.2515.1015.2415.249,500
Mar 01, 202415.0515.2815.0515.2515.2524,500
Feb 29, 202415.0515.3415.0515.2615.2672,200
Feb 28, 202415.2515.2515.1015.1215.1213,000
Feb 27, 202415.3515.3515.1515.1515.1510,800
Feb 26, 202415.1015.2515.0615.0615.0621,500
Feb 23, 202415.0015.3015.0015.1515.154,900
Feb 22, 202415.1515.2915.1515.1515.1514,200
Feb 21, 202415.0515.3015.0515.1515.1518,200
Feb 20, 202415.2015.2215.1015.2215.224,500
Feb 16, 202415.0015.2215.0015.2015.2010,300
Feb 15, 202415.1115.2515.1115.1615.1633,200
Feb 14, 202415.1515.2015.0915.1615.1613,500
Feb 13, 202415.2115.2315.1015.1015.1037,200
Feb 12, 202415.2215.3615.2215.3015.304,800
Feb 09, 202415.4415.4415.2215.3515.3511,500
Feb 08, 202415.2015.3015.1015.3015.3025,100
Feb 07, 202415.2215.4715.2215.3515.3520,700
Feb 06, 202415.3715.4415.2015.2215.2214,800
Feb 05, 202415.2215.3615.2015.2515.2528,600
Feb 02, 202415.2015.3115.2015.2515.2516,900
Feb 01, 202415.1615.4915.1615.4015.4037,700
Jan 31, 202415.0515.4015.0515.3615.3626,800
Jan 30, 202415.2515.3315.1415.3015.3052,300
Jan 29, 202415.2015.2515.0915.1815.1824,400
Jan 26, 202415.2515.2915.1615.1615.166,300
Jan 25, 202415.1615.3515.1615.1615.1627,500
Jan 24, 202415.2415.3115.1615.2415.2487,400
Jan 23, 202415.1015.2415.0515.2415.2439,800
Jan 22, 202415.4515.4515.0515.2415.2452,500
Jan 19, 202415.1115.2615.1115.2215.2245,600
Jan 18, 202415.1215.3615.1215.2215.22152,100
Jan 17, 202415.3515.4315.1215.2515.2554,600
Jan 16, 202415.6415.6415.4015.4615.4617,900
Jan 12, 202415.3615.7015.3615.5015.5015,400
Jan 11, 202415.3615.5915.3615.3715.3752,300
Jan 10, 202415.3515.6715.3515.5015.5051,900
Jan 09, 202415.3015.7815.3015.6815.6838,600
Jan 08, 202415.5815.8315.5815.7015.7017,400
Jan 05, 202415.4015.8415.4015.5715.5720,400
Jan 04, 202416.0516.0515.6015.9015.9066,500
Jan 03, 202415.3115.8215.3115.7415.749,500
Jan 02, 202415.7316.0815.7315.9715.978,300
Dec 29, 202315.6616.4315.6616.2016.205,700
Dec 28, 202315.5616.0715.5615.8515.8513,600
Dec 27, 202316.1816.4515.8016.3516.358,300
Dec 26, 202315.7016.1015.7015.9915.9911,700
Dec 22, 202315.8516.0415.8516.0416.0410,200
Dec 21, 202315.7816.0215.6115.8515.8527,900
Dec 20, 202315.9816.0515.7415.9315.9337,200
Dec 19, 202316.2516.2515.9116.0816.089,300
Dec 18, 202315.5816.5715.5816.1016.108,000
Dec 15, 202316.0816.2615.8916.0116.015,300
Dec 14, 202315.9516.1515.9516.1016.1028,900
Dec 13, 202315.7015.9715.3815.8815.8834,500
Dec 12, 202315.6515.7615.2715.7015.7011,600
Dec 11, 202315.6515.6515.4815.6315.638,700
Dec 08, 202316.3016.3015.8416.0316.035,900
Dec 07, 202315.8515.9915.8415.9115.9128,200
Dec 06, 202315.8415.8415.4815.5015.5010,700
Dec 05, 202315.5615.6415.5115.5515.5510,600
Dec 04, 202315.6015.6015.3715.5115.517,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...