Explore inspiring leadership stories with Talent and Yahoo Finance

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.21

+0.18

(+0.86%)

At close: 03:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	21.12	21.21	21.12	21.21	21.21	16,800
23 June 2022	21.40	21.40	20.99	21.03	21.03	28,000
22 June 2022	21.80	22.62	21.66	22.42	22.42	83,900
21 June 2022	20.62	20.62	20.40	20.40	20.40	18,700
17 June 2022	19.57	20.32	19.56	20.14	20.14	18,300
16 June 2022	20.55	20.71	20.45	20.56	20.56	29,200
15 June 2022	20.26	20.64	20.26	20.48	20.48	22,700
14 June 2022	20.03	20.63	20.03	20.53	20.53	24,900
13 June 2022	20.99	20.99	20.55	20.64	20.64	32,500
10 June 2022	21.10	21.10	20.80	20.95	20.95	72,100
09 June 2022	21.30	21.32	21.17	21.30	21.30	14,300
08 June 2022	21.69	21.69	21.46	21.46	21.46	12,900
07 June 2022	21.62	21.62	21.50	21.62	21.62	11,100
06 June 2022	22.17	22.17	21.78	21.87	21.87	13,600
03 June 2022	22.09	22.12	22.00	22.10	22.10	63,100
02 June 2022	22.92	23.02	22.87	22.95	22.95	170,400
01 June 2022	22.50	22.50	22.19	22.23	22.23	13,800
31 May 2022	22.26	22.42	22.26	22.39	22.39	13,900
27 May 2022	22.90	22.90	22.75	22.79	22.79	28,200
26 May 2022	22.46	22.61	22.34	22.46	22.46	18,900
25 May 2022	22.60	22.86	22.60	22.80	22.80	15,400
24 May 2022	22.01	22.08	21.91	22.08	22.08	31,600
23 May 2022	21.57	21.90	21.57	21.90	21.90	16,900
20 May 2022	21.64	21.64	21.45	21.61	21.61	30,700
19 May 2022	21.23	21.57	21.23	21.52	21.52	22,100
18 May 2022	21.25	21.59	21.25	21.32	21.32	22,900
17 May 2022	21.25	21.27	21.15	21.27	21.27	19,000
16 May 2022	20.91	21.02	20.90	21.00	21.00	14,500
13 May 2022	21.30	21.60	21.00	21.60	21.60	28,400
12 May 2022	21.00	21.00	20.71	20.83	20.83	22,800
11 May 2022	19.84	20.60	19.84	20.48	20.48	45,700
10 May 2022	20.63	20.87	20.40	20.45	20.45	53,700
09 May 2022	20.18	20.85	20.18	20.74	20.74	23,800
06 May 2022	21.00	21.32	21.00	21.32	21.32	79,600
05 May 2022	21.06	21.19	20.75	20.92	20.92	39,000
04 May 2022	20.89	21.35	20.86	21.35	21.35	36,300
03 May 2022	20.89	21.12	20.59	21.01	21.01	68,600
02 May 2022	20.84	20.84	20.68	20.73	20.73	63,700
29 Apr 2022	21.00	21.18	20.80	20.80	20.80	60,400
28 Apr 2022	21.50	21.50	20.73	20.94	20.94	43,100
27 Apr 2022	20.94	21.95	20.94	21.19	21.19	136,500
26 Apr 2022	21.20	21.20	20.51	20.57	20.57	51,000
25 Apr 2022	20.65	21.21	20.65	21.06	21.06	31,100
22 Apr 2022	20.94	21.11	20.45	20.83	20.83	24,400
21 Apr 2022	20.28	20.46	19.88	19.88	19.88	40,400
20 Apr 2022	19.78	20.27	19.78	19.95	19.95	40,200
19 Apr 2022	19.98	20.09	19.90	19.99	19.99	67,700
18 Apr 2022	19.96	20.00	19.85	19.95	19.95	21,700
14 Apr 2022	19.60	20.00	19.60	19.90	19.90	44,200
13 Apr 2022	19.79	19.93	19.78	19.80	19.80	71,700
12 Apr 2022	20.15	20.15	19.86	19.88	19.88	54,300
11 Apr 2022	20.01	20.01	19.68	19.87	19.87	33,200
08 Apr 2022	20.18	20.29	20.02	20.11	20.11	34,500
07 Apr 2022	20.32	20.98	19.93	20.54	20.54	141,500
06 Apr 2022	19.89	20.18	19.89	20.18	20.18	22,900
05 Apr 2022	20.40	20.40	20.00	20.10	20.10	80,900
04 Apr 2022	20.30	20.44	20.28	20.44	20.44	43,400
01 Apr 2022	20.46	20.47	20.15	20.25	20.25	58,700
31 Mar 2022	21.67	21.67	20.41	20.45	20.45	44,800
30 Mar 2022	19.29	19.31	19.14	19.19	19.19	11,200
29 Mar 2022	19.54	19.68	19.43	19.47	19.47	19,600
28 Mar 2022	19.39	19.39	19.18	19.25	19.25	14,300
25 Mar 2022	19.77	19.80	19.54	19.58	19.58	14,200
24 Mar 2022	19.65	21.99	19.65	19.82	19.82	95,500
23 Mar 2022	19.49	19.70	19.49	19.55	19.55	19,700
22 Mar 2022	19.82	19.93	19.34	19.55	19.55	46,300
21 Mar 2022	19.88	19.88	19.67	19.82	19.82	11,500
18 Mar 2022	19.71	19.84	19.70	19.83	19.83	17,000
17 Mar 2022	19.40	19.51	19.35	19.42	19.42	23,800
16 Mar 2022	19.30	19.48	19.22	19.41	19.41	18,700
15 Mar 2022	18.99	19.08	18.89	19.03	19.03	58,000
14 Mar 2022	18.65	18.70	18.46	18.51	18.51	81,300
11 Mar 2022	18.80	18.80	18.56	18.60	18.60	13,800
10 Mar 2022	18.84	18.98	18.78	18.78	18.78	52,400
09 Mar 2022	18.21	18.49	18.21	18.47	18.47	53,300
08 Mar 2022	18.00	18.00	17.36	17.41	17.41	111,400
07 Mar 2022	19.00	19.00	18.14	18.15	18.15	63,900
04 Mar 2022	19.04	19.12	19.03	19.08	19.08	26,600
03 Mar 2022	19.47	19.47	19.37	19.42	19.42	41,500
02 Mar 2022	19.49	19.57	19.46	19.56	19.56	26,300
01 Mar 2022	20.29	20.29	20.06	20.06	20.06	28,900
28 Feb 2022	19.87	19.98	19.84	19.88	19.88	37,900
25 Feb 2022	19.95	20.09	19.76	19.95	19.95	23,500
24 Feb 2022	18.76	19.60	18.67	19.44	19.44	29,900
23 Feb 2022	19.59	19.59	19.39	19.54	19.54	54,400
22 Feb 2022	19.60	19.61	19.52	19.52	19.52	13,100
18 Feb 2022	19.76	19.80	19.72	19.76	19.76	23,200
17 Feb 2022	19.85	19.85	19.77	19.80	19.80	12,400
16 Feb 2022	19.35	19.48	19.35	19.46	19.46	8,200
15 Feb 2022	19.14	19.18	19.08	19.18	19.18	42,600
14 Feb 2022	19.69	19.69	19.20	19.21	19.21	14,800
11 Feb 2022	19.78	19.78	19.58	19.67	19.67	10,100
10 Feb 2022	20.18	20.18	19.68	19.70	19.70	24,700
09 Feb 2022	20.40	20.40	20.01	20.03	20.03	39,000
08 Feb 2022	20.67	20.67	20.45	20.51	20.51	27,300
07 Feb 2022	21.12	21.12	20.66	20.85	20.85	10,600
04 Feb 2022	20.60	20.84	20.51	20.78	20.78	15,200
03 Feb 2022	20.62	20.89	20.53	20.59	20.59	12,300
02 Feb 2022	20.85	20.86	20.78	20.85	20.85	11,700
01 Feb 2022	20.84	20.84	20.75	20.81	20.81	67,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.80+115.40(+1.71%)

ASX 2006,691.90+113.20(+1.72%)

AUD/USD0.6919-0.0033(-0.47%)

OIL107.59-0.03(-0.03%)

GOLD1,837.20+6.90(+0.38%)

BTC-AUD30,556.65-541.19(-1.74%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Toshiba Corporation (TOSYY)

ALL ORDS
6,877.80
+115.40(+1.71%)

ASX 200
6,691.90
+113.20(+1.72%)

AUD/USD
0.6919
-0.0033(-0.47%)

OIL
107.59
-0.03(-0.03%)

GOLD
1,837.20
+6.90(+0.38%)

BTC-AUD
30,556.65
-541.19(-1.74%)