News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Toshiba Corporation (TOSBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.59

0.00

(0.00%)

At close: 03:37PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	42.59	42.59	42.59	42.59	42.59	-
24 June 2022	42.59	42.59	42.59	42.59	42.59	2,900
23 June 2022	41.05	41.05	41.05	41.05	41.05	-
22 June 2022	41.05	41.05	41.05	41.05	41.05	-
21 June 2022	41.05	41.05	41.05	41.05	41.05	600
17 June 2022	41.05	41.05	41.05	41.05	41.05	-
16 June 2022	41.05	41.05	41.05	41.05	41.05	-
15 June 2022	41.05	41.05	41.05	41.05	41.05	-
14 June 2022	41.00	41.05	41.00	41.05	41.05	500
13 June 2022	41.10	41.10	41.10	41.10	41.10	600
10 June 2022	42.27	42.27	42.27	42.27	42.27	-
09 June 2022	42.27	42.27	42.27	42.27	42.27	300
08 June 2022	43.71	43.71	43.71	43.71	43.71	-
07 June 2022	43.71	43.71	43.71	43.71	43.71	-
06 June 2022	43.71	43.71	43.71	43.71	43.71	100
03 June 2022	45.95	45.95	45.95	45.95	45.95	-
02 June 2022	45.73	45.95	45.73	45.95	45.95	1,400
01 June 2022	45.54	45.54	45.54	45.54	45.54	200
31 May 2022	44.89	44.89	44.50	44.50	44.50	1,300
27 May 2022	45.50	45.50	45.50	45.50	45.50	300
26 May 2022	45.27	45.27	45.27	45.27	45.27	-
25 May 2022	45.21	45.30	45.21	45.27	45.27	2,100
24 May 2022	43.00	43.00	43.00	43.00	43.00	-
23 May 2022	43.00	43.00	43.00	43.00	43.00	-
20 May 2022	43.00	43.00	43.00	43.00	43.00	-
19 May 2022	43.00	43.00	43.00	43.00	43.00	100
18 May 2022	42.93	42.93	42.61	42.61	42.61	2,000
17 May 2022	42.88	42.88	42.88	42.88	42.88	-
16 May 2022	42.88	42.88	42.88	42.88	42.88	-
13 May 2022	42.88	42.88	42.88	42.88	42.88	-
12 May 2022	42.88	42.88	42.88	42.88	42.88	-
11 May 2022	42.88	42.88	42.88	42.88	42.88	-
10 May 2022	42.88	42.88	42.88	42.88	42.88	-
09 May 2022	42.88	42.88	42.88	42.88	42.88	-
06 May 2022	42.88	42.88	42.88	42.88	42.88	-
05 May 2022	42.88	42.88	42.88	42.88	42.88	-
04 May 2022	42.88	42.88	42.88	42.88	42.88	-
03 May 2022	42.88	42.88	42.88	42.88	42.88	-
02 May 2022	42.88	42.88	42.88	42.88	42.88	100
29 Apr 2022	41.91	41.91	41.91	41.91	41.91	-
28 Apr 2022	41.43	41.91	41.43	41.91	41.91	1,000
27 Apr 2022	42.44	42.45	42.44	42.45	42.45	2,700
26 Apr 2022	40.94	40.94	40.94	40.94	40.94	300
25 Apr 2022	42.00	42.00	42.00	42.00	42.00	300
22 Apr 2022	40.80	40.80	40.80	40.80	40.80	-
21 Apr 2022	40.33	40.80	40.32	40.80	40.80	1,400
20 Apr 2022	40.16	40.16	40.16	40.16	40.16	-
19 Apr 2022	40.16	40.16	40.16	40.16	40.16	200
18 Apr 2022	39.98	40.35	39.93	40.35	40.35	1,700
14 Apr 2022	39.93	39.93	39.93	39.93	39.93	300
13 Apr 2022	40.00	40.00	40.00	40.00	40.00	-
12 Apr 2022	40.00	40.00	40.00	40.00	40.00	100
11 Apr 2022	40.00	40.00	40.00	40.00	40.00	100
08 Apr 2022	40.99	40.99	40.99	40.99	40.99	-
07 Apr 2022	40.03	42.36	40.02	40.99	40.99	3,500
06 Apr 2022	40.15	40.15	39.70	39.70	39.70	700
05 Apr 2022	40.45	40.45	40.45	40.45	40.45	100
04 Apr 2022	40.09	40.78	40.09	40.78	40.78	1,100
01 Apr 2022	40.50	40.66	40.45	40.45	40.45	900
31 Mar 2022	38.93	38.93	38.93	38.93	38.93	700
30 Mar 2022	38.93	38.93	38.93	38.93	38.93	-
30 Mar 2022	0.326 Dividend
29 Mar 2022	38.78	39.58	38.78	38.93	38.60	1,100
28 Mar 2022	38.35	38.35	38.35	38.35	38.03	300
25 Mar 2022	38.91	39.34	38.91	39.34	39.01	700
24 Mar 2022	39.62	42.75	39.61	40.01	39.67	29,400
23 Mar 2022	39.60	39.60	39.60	39.60	39.27	100
22 Mar 2022	39.20	39.20	39.17	39.17	38.84	200
21 Mar 2022	39.32	39.32	39.32	39.32	38.99	200
18 Mar 2022	38.91	38.91	38.91	38.91	38.58	300
17 Mar 2022	38.00	38.00	38.00	38.00	37.68	-
16 Mar 2022	38.00	38.00	38.00	38.00	37.68	-
15 Mar 2022	37.96	38.00	37.96	38.00	37.68	300
14 Mar 2022	38.10	38.10	38.10	38.10	37.78	100
11 Mar 2022	38.13	38.13	38.10	38.10	37.78	4,700
10 Mar 2022	36.69	36.69	36.69	36.69	36.38	1,500
09 Mar 2022	36.69	36.69	36.69	36.69	36.38	1,000
08 Mar 2022	36.05	36.05	34.87	34.87	34.58	2,200
07 Mar 2022	36.58	37.05	36.58	36.72	36.41	3,900
04 Mar 2022	38.00	38.00	38.00	38.00	37.68	600
03 Mar 2022	38.45	38.45	38.45	38.45	38.13	200
02 Mar 2022	40.05	40.05	40.05	40.05	39.71	-
01 Mar 2022	41.35	41.35	40.05	40.05	39.71	900
28 Feb 2022	39.72	39.72	39.72	39.72	39.39	-
25 Feb 2022	39.72	39.72	39.72	39.72	39.39	100
24 Feb 2022	38.80	38.80	38.80	38.80	38.48	600
23 Feb 2022	40.11	40.11	40.11	40.11	39.77	1,000
22 Feb 2022	39.79	39.79	39.79	39.79	39.46	-
18 Feb 2022	39.79	39.79	39.79	39.79	39.46	-
17 Feb 2022	39.79	39.79	39.79	39.79	39.46	100
16 Feb 2022	38.85	38.85	38.85	38.85	38.52	1,000
15 Feb 2022	39.00	39.00	38.57	38.57	38.25	900
14 Feb 2022	38.93	38.93	38.93	38.93	38.60	-
11 Feb 2022	38.93	38.93	38.93	38.93	38.60	1,000
10 Feb 2022	38.93	39.42	38.93	39.42	39.09	900
09 Feb 2022	39.53	39.53	39.49	39.49	39.16	500
08 Feb 2022	41.81	41.81	41.50	41.50	41.15	500
07 Feb 2022	42.99	42.99	41.45	42.00	41.65	2,100
04 Feb 2022	41.50	41.50	41.50	41.50	41.15	1,000
03 Feb 2022	42.12	42.12	42.12	42.12	41.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6946+0.0021(+0.30%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.11+1.54(+1.41%)

GOLD1,827.20+2.40(+0.13%)

BTC-AUD30,333.31-749.94(-2.41%)

News that makes you smarter and richer... For free.

Toshiba Corporation (TOSBF)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6946
+0.0021(+0.30%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.11
+1.54(+1.41%)

GOLD
1,827.20
+2.40(+0.13%)

BTC-AUD
30,333.31
-749.94(-2.41%)