Canada Markets open in 8 hrs 52 mins

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.80-0.05 (-0.30%)
At close: 03:45PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202216.7716.9216.7616.8016.8068,300
Nov 28, 202216.7817.2216.7816.8516.8561,100
Nov 25, 202216.9016.9516.8816.9016.904,200
Nov 23, 202217.2917.5017.2917.4717.479,200
Nov 22, 202217.2017.2917.1117.2517.2554,400
Nov 21, 202217.1817.6017.0817.0817.0866,700
Nov 18, 202217.2717.3217.2117.2217.2229,600
Nov 17, 202217.8017.8016.9517.3517.3537,300
Nov 16, 202217.3017.6917.1717.3217.3237,100
Nov 15, 202217.3017.5917.2717.3117.3169,700
Nov 14, 202217.2717.2717.0317.2417.2479,900
Nov 11, 202217.4817.4816.6216.9216.9262,800
Nov 10, 202217.5517.7317.1517.7317.7348,600
Nov 09, 202217.2017.2016.6716.7716.7747,400
Nov 08, 202217.4617.4617.0717.2317.2339,300
Nov 07, 202217.6117.7517.5017.5717.5734,800
Nov 04, 202218.0018.0017.0517.6017.6033,900
Nov 03, 202217.5017.5017.1017.1717.1774,400
Nov 02, 202217.1217.8217.1217.2317.2345,200
Nov 01, 202217.8417.8417.2517.2517.2557,300
Oct 31, 202217.4217.7917.2617.3217.3256,400
Oct 28, 202217.8217.8217.3617.7017.7019,800
Oct 27, 202217.8017.8017.2117.4817.4832,100
Oct 26, 202217.9617.9617.6617.7917.7919,100
Oct 25, 202218.1918.1917.9018.0218.0269,500
Oct 24, 202218.2618.4618.0618.0718.0725,600
Oct 21, 202217.7518.2917.6218.2118.2159,500
Oct 20, 202218.2918.2917.8717.9017.9050,600
Oct 19, 202217.9818.0317.8117.9017.90102,800
Oct 18, 202218.4318.4317.9117.9117.9176,200
Oct 17, 202218.5918.5918.3818.4318.4327,700
Oct 14, 202218.6018.8018.3018.4118.4181,100
Oct 13, 202218.6419.1618.5019.1119.1185,800
Oct 12, 202218.6019.6118.6019.2419.24195,000
Oct 11, 202217.1317.8917.1117.4017.40414,100
Oct 10, 202218.0018.2417.5717.6217.6241,000
Oct 07, 202217.9717.9717.7017.7017.7023,300
Oct 06, 202217.5517.8917.3017.3817.3845,600
Oct 05, 202217.6517.8817.4217.5617.5658,400
Oct 04, 202217.9417.9517.5217.7217.72146,500
Oct 03, 202217.7017.7017.4617.6017.6082,000
Sept 30, 202217.9018.0917.8517.9117.9156,000
Sept 29, 202217.6318.4417.6217.9617.9685,200
Sept 28, 202217.7618.0317.6518.0318.0337,100
Sept 27, 202217.8517.8517.6117.6517.65121,800
Sept 26, 202217.9418.1217.8117.9717.9739,900
Sept 23, 202217.8218.3617.6717.8617.8622,200
Sept 22, 202218.3918.3918.1018.1118.1129,900
Sept 21, 202217.9517.9517.5117.5217.5255,700
Sept 20, 202218.1418.1417.5017.6317.63165,000
Sept 19, 202217.6818.0317.3217.5017.5055,500
Sept 16, 202217.5217.6117.4317.4717.4729,400
Sept 15, 202217.1917.3217.1217.1217.1236,400
Sept 14, 202217.4117.4117.2217.2217.2264,000
Sept 13, 202216.7017.6116.7017.0817.0869,000
Sept 12, 202217.6517.7117.6117.6217.6259,400
Sept 09, 202217.6917.7217.6617.7217.7237,200
Sept 08, 202217.2517.3817.2017.2817.2887,400
Sept 07, 202217.1017.2317.0917.2117.21108,100
Sept 06, 202217.6317.6317.3917.4117.4197,300
Sept 02, 202218.0518.2418.0018.0318.0324,700
Sept 01, 202218.1518.1918.0318.0918.0932,200
Aug 31, 202218.5018.5118.4118.4218.4239,900
Aug 30, 202218.7418.7418.5218.5618.5657,100
Aug 29, 202218.5418.6418.5218.5618.5646,200
Aug 26, 202219.0919.0918.8118.8118.8124,100
Aug 25, 202219.0219.1619.0219.1419.1430,400
Aug 24, 202219.4319.4318.8218.8918.8935,900
Aug 23, 202218.8619.0618.8518.8518.8559,100
Aug 22, 202219.0219.0418.9218.9518.9573,300
Aug 19, 202219.3319.3319.1019.1419.1421,000
Aug 18, 202219.4119.4419.3119.3819.3824,800
Aug 17, 202219.4519.5419.3819.5119.5129,900
Aug 16, 202219.4319.4319.2119.3819.3825,800
Aug 15, 202219.6519.7019.3819.4219.4216,900
Aug 12, 202219.6619.6619.6019.6519.6524,200
Aug 11, 202219.0119.2519.0119.0219.0236,100
Aug 10, 202219.7419.8019.0119.1519.1590,100
Aug 09, 202219.5019.5619.4319.4519.4568,800
Aug 08, 202219.7820.0119.7819.7819.7820,300
Aug 05, 202219.7219.7219.6119.6219.6217,100
Aug 04, 202219.7420.2119.7419.9219.928,300
Aug 03, 202220.0320.1519.9120.0320.0377,500
Aug 02, 202219.9420.3319.9420.0120.0137,500
Aug 01, 202220.4920.4920.1420.3120.3131,700
Jul 29, 202220.0320.2520.0320.2120.216,800
Jul 28, 202219.6920.2519.6219.9519.9529,700
Jul 27, 202219.3219.7219.3219.7219.7244,700
Jul 26, 202219.5719.6819.4319.4419.4452,100
Jul 25, 202219.7119.7119.5419.6119.6148,100
Jul 22, 202219.3519.9119.3519.7019.7013,900
Jul 21, 202219.1319.7519.1319.6819.6851,100
Jul 20, 202219.9519.9519.5019.5219.5250,100
Jul 19, 202219.7019.7619.3719.5019.5079,400
Jul 18, 202219.4219.5519.3219.3219.32131,000
Jul 15, 202219.2019.2619.1819.2319.2317,700
Jul 14, 202219.1019.1018.8419.0519.0532,800
Jul 13, 202219.2119.3419.0919.2219.2218,600
Jul 12, 202219.6319.7219.5619.6119.6124,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...