Australia markets close in 3 hours 45 minutes

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.90+0.10 (+0.68%)
At close: 03:12PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.8014.9014.8014.9014.903,300
22 Apr 202414.8014.8014.8014.8014.80600
19 Apr 202414.8014.8014.8014.8014.801,200
18 Apr 202414.6014.7014.6014.6014.603,700
17 Apr 202414.6014.7014.2514.7014.707,500
16 Apr 202414.8514.8514.6014.6514.653,900
15 Apr 202414.7514.8514.7014.8514.852,200
12 Apr 202414.8414.8514.8314.8314.831,000
11 Apr 202414.8614.8614.8514.8514.853,700
10 Apr 202414.6514.9014.6514.9014.901,000
09 Apr 202414.8614.9114.8614.9114.914,900
08 Apr 202414.8514.8514.7014.8514.856,300
05 Apr 202414.7514.9014.7014.8514.852,700
04 Apr 202414.8014.8014.8014.8014.803,300
03 Apr 202414.9014.9014.9014.9014.905,400
02 Apr 202414.9214.9714.9214.9714.9722,800
01 Apr 202414.7514.9314.7514.9214.925,800
28 Mar 202414.8514.8714.7514.7514.755,600
27 Mar 202414.9314.9614.9314.9614.9610,000
26 Mar 202414.9014.9914.7514.8714.8716,100
25 Mar 202414.9515.1914.9014.9014.909,900
22 Mar 202414.9015.1014.9014.9014.902,500
21 Mar 202415.0015.2515.0015.2515.2521,400
20 Mar 202415.1615.2615.0315.1715.1725,200
19 Mar 202415.2215.2415.1415.1415.1435,900
18 Mar 202415.1515.3615.1515.2215.228,200
15 Mar 202415.3115.4015.1515.2515.2512,400
14 Mar 202415.3015.4515.3015.4415.444,300
13 Mar 202415.2015.5615.2015.4915.495,800
12 Mar 202415.2515.4715.2515.4715.4763,400
11 Mar 202415.6015.6015.2115.4515.455,100
08 Mar 202415.5015.6515.3115.3315.335,200
07 Mar 202415.3215.4515.2515.4515.458,000
06 Mar 202415.2715.3015.0115.2015.2021,700
05 Mar 202414.9515.2514.9515.2515.2515,200
04 Mar 202415.1015.2515.1015.2415.249,500
01 Mar 202415.0515.2815.0515.2515.2524,500
29 Feb 202415.0515.3415.0515.2615.2672,200
28 Feb 202415.2515.2515.1015.1215.1213,000
27 Feb 202415.3515.3515.1515.1515.1510,800
26 Feb 202415.1015.2515.0615.0615.0621,500
23 Feb 202415.0015.3015.0015.1515.154,900
22 Feb 202415.1515.2915.1515.1515.1514,200
21 Feb 202415.0515.3015.0515.1515.1518,200
20 Feb 202415.2015.2215.1015.2215.224,500
16 Feb 202415.0015.2215.0015.2015.2010,300
15 Feb 202415.1115.2515.1115.1615.1633,200
14 Feb 202415.1515.2015.0915.1615.1613,500
13 Feb 202415.2115.2315.1015.1015.1037,200
12 Feb 202415.2215.3615.2215.3015.304,800
09 Feb 202415.4415.4415.2215.3515.3511,500
08 Feb 202415.2015.3015.1015.3015.3025,100
07 Feb 202415.2215.4715.2215.3515.3520,700
06 Feb 202415.3715.4415.2015.2215.2214,800
05 Feb 202415.2215.3615.2015.2515.2528,600
02 Feb 202415.2015.3115.2015.2515.2516,900
01 Feb 202415.1615.4915.1615.4015.4037,700
31 Jan 202415.0515.4015.0515.3615.3626,800
30 Jan 202415.2515.3315.1415.3015.3052,300
29 Jan 202415.2015.2515.0915.1815.1824,400
26 Jan 202415.2515.2915.1615.1615.166,300
25 Jan 202415.1615.3515.1615.1615.1627,500
24 Jan 202415.2415.3115.1615.2415.2487,400
23 Jan 202415.1015.2415.0515.2415.2439,800
22 Jan 202415.4515.4515.0515.2415.2452,500
19 Jan 202415.1115.2615.1115.2215.2245,600
18 Jan 202415.1215.3615.1215.2215.22152,100
17 Jan 202415.3515.4315.1215.2515.2554,600
16 Jan 202415.6415.6415.4015.4615.4617,900
12 Jan 202415.3615.7015.3615.5015.5015,400
11 Jan 202415.3615.5915.3615.3715.3752,300
10 Jan 202415.3515.6715.3515.5015.5051,900
09 Jan 202415.3015.7815.3015.6815.6838,600
08 Jan 202415.5815.8315.5815.7015.7017,400
05 Jan 202415.4015.8415.4015.5715.5720,400
04 Jan 202416.0516.0515.6015.9015.9066,500
03 Jan 202415.3115.8215.3115.7415.749,500
02 Jan 202415.7316.0815.7315.9715.978,300
29 Dec 202315.6616.4315.6616.2016.205,700
28 Dec 202315.5616.0715.5615.8515.8513,600
27 Dec 202316.1816.4515.8016.3516.358,300
26 Dec 202315.7016.1015.7015.9915.9911,700
22 Dec 202315.8516.0415.8516.0416.0410,200
21 Dec 202315.7816.0215.6115.8515.8527,900
20 Dec 202315.9816.0515.7415.9315.9337,200
19 Dec 202316.2516.2515.9116.0816.089,300
18 Dec 202315.5816.5715.5816.1016.108,000
15 Dec 202316.0816.2615.8916.0116.015,300
14 Dec 202315.9516.1515.9516.1016.1028,900
13 Dec 202315.7015.9715.3815.8815.8834,500
12 Dec 202315.6515.7615.2715.7015.7011,600
11 Dec 202315.6515.6515.4815.6315.638,700
08 Dec 202316.3016.3015.8416.0316.035,900
07 Dec 202315.8515.9915.8415.9115.9128,200
06 Dec 202315.8415.8415.4815.5015.5010,700
05 Dec 202315.5615.6415.5115.5515.5510,600
04 Dec 202315.6015.6015.3715.5115.517,600
01 Dec 202315.4615.5915.3615.5915.5910,400
30 Nov 202315.3115.5115.2115.4815.4838,200
29 Nov 202315.6615.8515.3315.3315.3315,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...