Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.07

-0.06

(-0.28%)

At close: 03:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	21.06	21.46	21.06	21.07	21.07	25,100
19 Jan 2022	21.76	21.76	21.05	21.13	21.13	18,300
18 Jan 2022	21.38	21.39	21.32	21.36	21.36	38,000
14 Jan 2022	21.70	21.70	21.39	21.57	21.57	10,000
13 Jan 2022	20.94	21.56	20.94	21.42	21.42	5,700
12 Jan 2022	21.20	21.23	21.17	21.22	21.22	23,000
11 Jan 2022	21.65	21.65	20.98	21.17	21.17	32,000
10 Jan 2022	21.43	21.43	20.79	20.84	20.84	13,800
07 Jan 2022	21.00	21.17	20.77	20.94	20.94	32,800
06 Jan 2022	21.03	21.03	20.95	20.95	20.95	9,400
05 Jan 2022	21.08	21.13	20.97	20.97	20.97	7,800
04 Jan 2022	20.75	20.83	20.73	20.77	20.77	24,100
03 Jan 2022	20.45	20.48	20.42	20.47	20.47	12,400
31 Dec 2021	20.45	20.51	20.44	20.46	20.46	7,200
30 Dec 2021	20.58	20.58	20.23	20.53	20.53	10,900
29 Dec 2021	20.72	20.87	20.39	20.47	20.47	11,900
28 Dec 2021	20.39	20.39	20.29	20.32	20.32	13,100
27 Dec 2021	20.03	20.03	19.55	19.87	19.87	29,400
23 Dec 2021	20.12	20.33	20.00	20.20	20.20	13,500
22 Dec 2021	20.14	20.27	20.14	20.24	20.24	15,100
21 Dec 2021	20.11	20.13	20.04	20.11	20.11	30,700
20 Dec 2021	20.06	20.06	19.98	20.06	20.06	7,800
17 Dec 2021	20.00	20.46	20.00	20.36	20.36	5,200
16 Dec 2021	20.77	20.79	20.51	20.66	20.66	18,900
15 Dec 2021	20.33	20.49	20.32	20.49	20.49	37,300
14 Dec 2021	20.17	20.17	20.08	20.12	20.12	50,600
13 Dec 2021	20.73	20.73	20.11	20.16	20.16	15,200
10 Dec 2021	21.33	21.33	20.59	20.65	20.65	16,900
09 Dec 2021	20.45	20.47	20.41	20.47	20.47	6,000
08 Dec 2021	20.77	20.85	20.61	20.76	20.76	7,300
07 Dec 2021	20.81	20.91	20.81	20.85	20.85	13,100
06 Dec 2021	21.00	21.00	20.62	20.68	20.68	28,000
03 Dec 2021	21.50	21.50	20.73	20.77	20.77	13,200
02 Dec 2021	20.26	20.47	20.26	20.41	20.41	25,400
01 Dec 2021	20.27	20.46	19.94	19.94	19.94	44,100
30 Nov 2021	19.91	19.97	19.73	19.85	19.85	52,800
29 Nov 2021	20.00	20.22	19.94	20.20	20.20	18,500
26 Nov 2021	19.33	20.46	19.33	19.87	19.87	7,600
24 Nov 2021	20.22	20.54	20.22	20.32	20.32	10,900
23 Nov 2021	20.57	20.64	20.55	20.58	20.58	12,600
22 Nov 2021	20.73	20.73	20.65	20.68	20.68	11,800
19 Nov 2021	19.76	20.48	19.76	20.46	20.46	10,900
18 Nov 2021	20.51	20.60	19.87	20.57	20.57	10,900
17 Nov 2021	20.60	20.84	20.56	20.66	20.66	7,800
16 Nov 2021	21.46	21.51	21.37	21.37	21.37	28,900
15 Nov 2021	22.15	22.15	21.39	21.46	21.46	17,600
12 Nov 2021	22.30	22.30	21.80	21.99	21.99	21,000
11 Nov 2021	22.38	22.38	21.64	21.68	21.68	6,200
10 Nov 2021	21.31	21.68	21.31	21.50	21.50	8,100
09 Nov 2021	22.00	22.00	21.28	21.39	21.39	19,100
08 Nov 2021	22.70	23.30	22.64	22.82	22.82	43,200
05 Nov 2021	22.79	22.79	22.52	22.54	22.54	19,100
04 Nov 2021	22.70	22.81	22.70	22.79	22.79	39,700
03 Nov 2021	21.90	22.06	21.72	22.06	22.06	6,800
02 Nov 2021	21.95	22.00	21.95	22.00	22.00	6,400
01 Nov 2021	21.88	21.93	21.86	21.92	21.92	9,300
29 Oct 2021	21.55	21.55	21.49	21.55	21.55	4,300
28 Oct 2021	21.71	21.71	21.30	21.71	21.71	17,600
27 Oct 2021	20.84	20.91	20.80	20.80	20.80	9,500
26 Oct 2021	20.95	20.95	20.87	20.88	20.88	13,300
25 Oct 2021	21.66	21.66	21.00	21.06	21.06	16,700
22 Oct 2021	21.19	21.23	21.16	21.20	21.20	9,800
21 Oct 2021	21.24	21.30	21.24	21.24	21.24	6,400
20 Oct 2021	21.57	21.57	21.35	21.42	21.42	9,800
19 Oct 2021	21.45	21.45	21.39	21.44	21.44	37,200
18 Oct 2021	21.45	21.45	21.34	21.37	21.37	11,800
15 Oct 2021	21.38	21.44	21.36	21.44	21.44	6,300
14 Oct 2021	21.12	21.22	21.12	21.12	21.12	17,200
13 Oct 2021	21.31	21.31	21.16	21.20	21.20	5,700
12 Oct 2021	21.83	21.83	21.54	21.62	21.62	20,700
11 Oct 2021	21.74	21.77	21.68	21.72	21.72	14,100
08 Oct 2021	22.03	22.03	21.84	21.85	21.85	9,200
07 Oct 2021	22.01	22.30	22.01	22.07	22.07	6,400
06 Oct 2021	21.50	22.04	21.50	21.97	21.97	34,800
05 Oct 2021	21.78	21.90	21.77	21.90	21.90	24,300
04 Oct 2021	22.08	22.22	21.85	21.86	21.86	15,800
01 Oct 2021	22.22	22.24	21.84	22.09	22.09	23,200
30 Sept 2021	22.01	22.27	22.00	22.20	22.20	57,800
29 Sept 2021	21.42	21.44	21.33	21.44	21.44	12,900
28 Sept 2021	21.67	21.68	21.45	21.68	21.68	6,300
27 Sept 2021	22.14	22.14	22.04	22.07	22.07	4,100
24 Sept 2021	22.19	22.19	21.98	22.02	22.02	17,200
23 Sept 2021	22.15	22.15	21.57	21.72	21.72	7,600
22 Sept 2021	22.18	22.18	21.92	21.95	21.95	16,000
21 Sept 2021	21.36	22.03	21.36	21.68	21.68	18,600
20 Sept 2021	21.06	21.37	21.05	21.09	21.09	12,300
17 Sept 2021	21.41	21.41	21.33	21.33	21.33	23,800
16 Sept 2021	21.41	21.61	21.41	21.59	21.59	3,700
15 Sept 2021	21.37	21.46	21.36	21.46	21.46	4,400
14 Sept 2021	21.58	21.58	21.48	21.50	21.50	6,700
13 Sept 2021	21.61	21.62	21.54	21.60	21.60	5,200
10 Sept 2021	21.79	21.79	21.61	21.61	21.61	5,000
09 Sept 2021	21.78	21.86	21.78	21.86	21.86	6,600
08 Sept 2021	21.65	21.65	21.47	21.48	21.48	25,200
07 Sept 2021	21.46	21.64	21.46	21.64	21.64	5,700
03 Sept 2021	21.39	21.56	21.39	21.56	21.56	5,000
02 Sept 2021	21.23	21.37	21.23	21.26	21.26	4,900
01 Sept 2021	21.60	21.60	21.41	21.56	21.56	6,800
31 Aug 2021	21.96	21.96	21.60	21.70	21.70	5,200
30 Aug 2021	21.74	21.75	21.56	21.73	21.73	7,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7196-0.0032(-0.44%)

OIL83.87-1.68(-1.96%)

GOLD1,833.00-9.60(-0.52%)

BTC-AUD54,404.41-4,262.66(-7.27%)

Toshiba Corporation (TOSYY)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7196
-0.0032(-0.44%)

OIL
83.87
-1.68(-1.96%)

GOLD
1,833.00
-9.60(-0.52%)

BTC-AUD
54,404.41
-4,262.66(-7.27%)