Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Toshiba Corporation (TOSBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

30.91

-0.39

(-1.25%)

As of 10:49AM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	30.91	30.91	30.91	30.91	30.91	1,102
04 Dec 2023	31.30	31.30	31.30	31.30	31.30	500
01 Dec 2023	30.91	30.91	30.91	30.91	30.91	100
30 Nov 2023	30.91	30.91	30.91	30.91	30.91	600
29 Nov 2023	31.10	31.10	31.10	31.10	31.10	100
28 Nov 2023	31.10	31.10	31.10	31.10	31.10	7,200
27 Nov 2023	30.85	30.85	30.48	30.78	30.78	1,100
24 Nov 2023	30.85	30.85	30.85	30.85	30.85	-
22 Nov 2023	30.85	30.85	30.85	30.85	30.85	100
21 Nov 2023	30.87	30.87	30.87	30.87	30.87	100
20 Nov 2023	30.55	30.55	30.55	30.55	30.55	100
17 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
16 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
15 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
14 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
13 Nov 2023	30.57	30.57	30.57	30.57	30.57	100
10 Nov 2023	30.57	30.57	30.57	30.57	30.57	2,600
09 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
08 Nov 2023	30.57	30.57	30.57	30.57	30.57	-
07 Nov 2023	30.57	30.57	30.57	30.57	30.57	100
06 Nov 2023	30.27	30.27	30.27	30.27	30.27	100
03 Nov 2023	30.27	30.27	30.27	30.27	30.27	-
02 Nov 2023	30.27	30.27	30.27	30.27	30.27	-
01 Nov 2023	30.27	30.27	30.27	30.27	30.27	100
31 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
30 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
27 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
26 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
25 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
24 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
23 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
20 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
19 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
18 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
17 Oct 2023	30.18	30.18	30.18	30.18	30.18	100
16 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
13 Oct 2023	30.18	30.18	30.18	30.18	30.18	100
12 Oct 2023	30.18	30.18	30.18	30.18	30.18	-
11 Oct 2023	30.18	30.18	30.18	30.18	30.18	200
10 Oct 2023	29.95	29.95	29.95	29.95	29.95	-
09 Oct 2023	29.95	29.95	29.95	29.95	29.95	-
06 Oct 2023	29.95	29.95	29.95	29.95	29.95	200
05 Oct 2023	30.61	30.61	30.61	30.61	30.61	-
04 Oct 2023	30.61	30.61	30.61	30.61	30.61	-
03 Oct 2023	30.61	30.61	30.61	30.61	30.61	-
02 Oct 2023	30.61	30.61	30.61	30.61	30.61	-
29 Sept 2023	30.61	30.61	30.61	30.61	30.61	-
28 Sept 2023	30.61	30.61	30.61	30.61	30.61	-
27 Sept 2023	30.61	30.61	30.61	30.61	30.61	-
26 Sept 2023	30.61	30.61	30.61	30.61	30.61	-
25 Sept 2023	30.61	30.61	30.61	30.61	30.61	-
22 Sept 2023	30.61	30.61	30.61	30.61	30.61	13,300
21 Sept 2023	31.08	31.08	31.08	31.08	31.08	-
20 Sept 2023	31.08	31.08	31.08	31.08	31.08	100
19 Sept 2023	30.55	30.55	30.55	30.55	30.55	-
18 Sept 2023	30.55	30.55	30.55	30.55	30.55	6,300
15 Sept 2023	31.25	31.25	31.25	31.25	31.25	100
14 Sept 2023	31.00	31.00	31.00	31.00	31.00	900
13 Sept 2023	31.50	31.50	31.50	31.50	31.50	-
12 Sept 2023	31.50	31.50	31.50	31.50	31.50	11,400
11 Sept 2023	30.88	30.88	30.88	30.88	30.88	-
08 Sept 2023	30.88	30.88	30.88	30.88	30.88	400
07 Sept 2023	31.12	31.12	31.12	31.12	31.12	-
06 Sept 2023	31.12	31.12	31.12	31.12	31.12	-
05 Sept 2023	31.12	31.12	31.12	31.12	31.12	-
01 Sept 2023	31.12	31.12	31.12	31.12	31.12	-
31 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
30 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
29 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
28 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
25 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
24 Aug 2023	31.12	31.12	31.12	31.12	31.12	-
23 Aug 2023	31.12	31.12	31.12	31.12	31.12	200
22 Aug 2023	31.75	31.75	31.75	31.75	31.75	2,600
21 Aug 2023	31.75	31.75	31.75	31.75	31.75	100
18 Aug 2023	31.58	31.58	31.58	31.58	31.58	-
17 Aug 2023	31.58	31.58	31.58	31.58	31.58	-
16 Aug 2023	31.58	31.58	31.58	31.58	31.58	-
15 Aug 2023	31.58	31.58	31.58	31.58	31.58	400
14 Aug 2023	32.22	32.22	32.22	32.22	32.22	-
11 Aug 2023	32.22	32.22	32.22	32.22	32.22	-
10 Aug 2023	32.22	32.22	32.22	32.22	32.22	100
09 Aug 2023	32.22	32.22	32.22	32.22	32.22	-
08 Aug 2023	32.22	32.22	32.22	32.22	32.22	-
07 Aug 2023	32.22	32.22	32.22	32.22	32.22	200
04 Aug 2023	32.06	32.06	32.06	32.06	32.06	100
03 Aug 2023	31.20	31.20	31.20	31.20	31.20	-
02 Aug 2023	31.20	31.20	31.20	31.20	31.20	100
01 Aug 2023	31.20	31.20	31.20	31.20	31.20	-
31 July 2023	31.20	31.20	31.20	31.20	31.20	100
28 July 2023	31.20	31.20	31.20	31.20	31.20	-
27 July 2023	31.20	31.20	31.20	31.20	31.20	-
26 July 2023	31.20	31.20	31.20	31.20	31.20	-
25 July 2023	31.20	31.20	31.20	31.20	31.20	100
24 July 2023	32.51	32.51	32.51	32.51	32.51	-
21 July 2023	32.51	32.51	32.51	32.51	32.51	100
20 July 2023	32.51	32.51	32.51	32.51	32.51	-
19 July 2023	32.51	32.51	32.51	32.51	32.51	100
18 July 2023	32.71	32.71	32.71	32.71	32.71	200
17 July 2023	32.10	32.10	32.10	32.10	32.10	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6553-0.0069(-1.04%)

ASX 2007,061.60-63.10(-0.89%)

OIL73.34+0.30(+0.41%)

GOLD2,033.40-8.80(-0.43%)

Bitcoin AUD64,919.14+1,776.04(+2.81%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Toshiba Corporation (TOSBF)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6553
-0.0069(-1.04%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
73.34
+0.30(+0.41%)

GOLD
2,033.40
-8.80(-0.43%)

Bitcoin AUD
64,919.14
+1,776.04(+2.81%)