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

35.35

0.00

(0.00%)

At close: 03:30PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	35.35	35.35	35.35	35.35	35.35	-
29 Sept 2022	35.35	35.35	35.35	35.35	35.35	-
29 Sept 2022	0.416 Dividend
28 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
27 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
26 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
23 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
22 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
21 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
20 Sept 2022	35.35	35.35	35.35	35.35	34.93	-
19 Sept 2022	35.35	35.35	35.35	35.35	34.93	100
16 Sept 2022	34.95	34.95	34.95	34.95	34.54	100
15 Sept 2022	34.95	34.95	34.95	34.95	34.54	-
14 Sept 2022	34.95	34.95	34.95	34.95	34.54	-
13 Sept 2022	34.95	34.95	34.95	34.95	34.54	2,100
12 Sept 2022	35.42	35.42	35.42	35.42	35.00	3,100
09 Sept 2022	34.30	34.30	34.30	34.30	33.90	-
08 Sept 2022	34.30	34.30	34.30	34.30	33.90	1,000
07 Sept 2022	35.94	35.94	35.94	35.94	35.52	1,900
06 Sept 2022	35.94	35.94	35.94	35.94	35.52	-
02 Sept 2022	35.94	35.94	35.94	35.94	35.52	-
01 Sept 2022	35.94	35.94	35.94	35.94	35.52	1,900
31 Aug 2022	38.37	38.37	38.37	38.37	37.92	-
30 Aug 2022	38.37	38.37	38.37	38.37	37.92	700
29 Aug 2022	38.37	38.37	38.37	38.37	37.92	1,000
26 Aug 2022	38.15	38.15	38.00	38.00	37.55	300
25 Aug 2022	37.02	37.02	37.02	37.02	36.58	700
24 Aug 2022	38.00	38.00	38.00	38.00	37.55	-
23 Aug 2022	38.00	38.00	38.00	38.00	37.55	-
22 Aug 2022	38.00	38.00	38.00	38.00	37.55	200
19 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
18 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
17 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
16 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
15 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
12 Aug 2022	38.20	38.20	38.20	38.20	37.75	-
11 Aug 2022	38.25	38.25	38.20	38.20	37.75	3,100
10 Aug 2022	39.20	39.20	38.43	38.43	37.98	2,100
09 Aug 2022	40.18	40.18	40.18	40.18	39.71	-
08 Aug 2022	40.18	40.18	40.18	40.18	39.71	-
05 Aug 2022	40.18	40.18	40.18	40.18	39.71	-
04 Aug 2022	40.18	40.18	40.18	40.18	39.71	-
03 Aug 2022	40.18	40.18	40.18	40.18	39.71	1,600
02 Aug 2022	39.55	39.55	39.55	39.55	39.08	1,000
01 Aug 2022	40.29	40.78	39.81	39.81	39.34	3,100
29 July 2022	40.15	40.25	40.15	40.25	39.78	300
28 July 2022	39.65	39.65	39.65	39.65	39.18	-
27 July 2022	39.65	39.65	39.65	39.65	39.18	-
26 July 2022	39.65	39.65	39.65	39.65	39.18	-
25 July 2022	39.65	39.65	39.65	39.65	39.18	-
22 July 2022	39.65	39.65	39.65	39.65	39.18	100
21 July 2022	39.00	39.00	39.00	39.00	38.54	-
20 July 2022	39.00	39.00	39.00	39.00	38.54	100
19 July 2022	39.00	39.00	39.00	39.00	38.54	100
18 July 2022	39.00	39.00	39.00	39.00	38.54	300
15 July 2022	39.87	39.87	39.87	39.87	39.40	-
14 July 2022	39.87	39.87	39.87	39.87	39.40	-
13 July 2022	39.87	39.87	39.87	39.87	39.40	-
12 July 2022	39.87	39.87	39.87	39.87	39.40	-
11 July 2022	39.87	39.87	39.87	39.87	39.40	500
08 July 2022	39.95	39.95	39.95	39.95	39.48	-
07 July 2022	39.95	39.95	39.95	39.95	39.48	-
06 July 2022	39.95	39.95	39.95	39.95	39.48	-
05 July 2022	39.95	39.95	39.95	39.95	39.48	-
01 July 2022	39.87	39.95	39.87	39.95	39.48	400
30 June 2022	42.14	42.14	42.14	42.14	41.64	-
29 June 2022	42.14	42.14	42.14	42.14	41.64	-
29 June 2022	1.175 Dividend
28 June 2022	41.08	42.14	41.08	42.14	40.48	400
27 June 2022	42.59	42.59	42.59	42.59	40.92	-
24 June 2022	42.59	42.59	42.59	42.59	40.92	2,900
23 June 2022	41.05	41.05	41.05	41.05	39.44	-
22 June 2022	41.05	41.05	41.05	41.05	39.44	-
21 June 2022	41.05	41.05	41.05	41.05	39.44	600
17 June 2022	41.05	41.05	41.05	41.05	39.44	-
16 June 2022	41.05	41.05	41.05	41.05	39.44	-
15 June 2022	41.05	41.05	41.05	41.05	39.44	-
14 June 2022	41.00	41.05	41.00	41.05	39.44	500
13 June 2022	41.10	41.10	41.10	41.10	39.48	600
10 June 2022	42.27	42.27	42.27	42.27	40.61	-
09 June 2022	42.27	42.27	42.27	42.27	40.61	300
08 June 2022	43.71	43.71	43.71	43.71	41.99	-
07 June 2022	43.71	43.71	43.71	43.71	41.99	-
06 June 2022	43.71	43.71	43.71	43.71	41.99	100
03 June 2022	45.95	45.95	45.95	45.95	44.14	-
02 June 2022	45.73	45.95	45.73	45.95	44.14	1,400
01 June 2022	45.54	45.54	45.54	45.54	43.75	200
31 May 2022	44.89	44.89	44.50	44.50	42.75	1,300
27 May 2022	45.50	45.50	45.50	45.50	43.71	300
26 May 2022	45.27	45.27	45.27	45.27	43.49	-
25 May 2022	45.21	45.30	45.21	45.27	43.49	2,100
24 May 2022	43.00	43.00	43.00	43.00	41.31	-
23 May 2022	43.00	43.00	43.00	43.00	41.31	-
20 May 2022	43.00	43.00	43.00	43.00	41.31	-
19 May 2022	43.00	43.00	43.00	43.00	41.31	100
18 May 2022	42.93	42.93	42.61	42.61	40.93	2,000
17 May 2022	42.88	42.88	42.88	42.88	41.19	-
16 May 2022	42.88	42.88	42.88	42.88	41.19	-
13 May 2022	42.88	42.88	42.88	42.88	41.19	-
12 May 2022	42.88	42.88	42.88	42.88	41.19	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,090.69-906.39(-2.92%)

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

Toshiba Corporation (TOSBF)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,090.69
-906.39(-2.92%)