Australia markets open in 6 hours 23 minutes

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.64-0.08 (-0.45%)
As of 11:33AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202217.6517.6517.6517.6417.6431,428
04 Oct 202217.9417.9517.5217.7217.72146,500
03 Oct 202217.7017.7017.4617.6017.6082,000
30 Sept 202217.9018.0917.8517.9117.9156,000
29 Sept 202217.6318.4417.6217.9617.9685,200
28 Sept 202217.7618.0317.6518.0318.0337,100
27 Sept 202217.8517.8517.6117.6517.65121,800
26 Sept 202217.9418.1217.8117.9717.9739,900
23 Sept 202217.8218.3617.6717.8617.8622,200
22 Sept 202218.3918.3918.1018.1118.1129,900
21 Sept 202217.9517.9517.5117.5217.5255,700
20 Sept 202218.1418.1417.5017.6317.63165,000
19 Sept 202217.6818.0317.3217.5017.5055,500
16 Sept 202217.5217.6117.4317.4717.4729,400
15 Sept 202217.1917.3217.1217.1217.1236,400
14 Sept 202217.4117.4117.2217.2217.2264,000
13 Sept 202216.7017.6116.7017.0817.0869,000
12 Sept 202217.6517.7117.6117.6217.6259,400
09 Sept 202217.6917.7217.6617.7217.7237,200
08 Sept 202217.2517.3817.2017.2817.2887,400
07 Sept 202217.1017.2317.0917.2117.21108,100
06 Sept 202217.6317.6317.3917.4117.4197,300
02 Sept 202218.0518.2418.0018.0318.0324,700
01 Sept 202218.1518.1918.0318.0918.0932,200
31 Aug 202218.5018.5118.4118.4218.4239,900
30 Aug 202218.7418.7418.5218.5618.5657,100
29 Aug 202218.5418.6418.5218.5618.5646,200
26 Aug 202219.0919.0918.8118.8118.8124,100
25 Aug 202219.0219.1619.0219.1419.1430,400
24 Aug 202219.4319.4318.8218.8918.8935,900
23 Aug 202218.8619.0618.8518.8518.8559,100
22 Aug 202219.0219.0418.9218.9518.9573,300
19 Aug 202219.3319.3319.1019.1419.1421,000
18 Aug 202219.4119.4419.3119.3819.3824,800
17 Aug 202219.4519.5419.3819.5119.5129,900
16 Aug 202219.4319.4319.2119.3819.3825,800
15 Aug 202219.6519.7019.3819.4219.4216,900
12 Aug 202219.6619.6619.6019.6519.6524,200
11 Aug 202219.0119.2519.0119.0219.0236,100
10 Aug 202219.7419.8019.0119.1519.1590,100
09 Aug 202219.5019.5619.4319.4519.4568,800
08 Aug 202219.7820.0119.7819.7819.7820,300
05 Aug 202219.7219.7219.6119.6219.6217,100
04 Aug 202219.7420.2119.7419.9219.928,300
03 Aug 202220.0320.1519.9120.0320.0377,500
02 Aug 202219.9420.3319.9420.0120.0137,500
01 Aug 202220.4920.4920.1420.3120.3131,700
29 July 202220.0320.2520.0320.2120.216,800
28 July 202219.6920.2519.6219.9519.9529,700
27 July 202219.3219.7219.3219.7219.7244,700
26 July 202219.5719.6819.4319.4419.4452,100
25 July 202219.7119.7119.5419.6119.6148,100
22 July 202219.3519.9119.3519.7019.7013,900
21 July 202219.1319.7519.1319.6819.6851,100
20 July 202219.9519.9519.5019.5219.5250,100
19 July 202219.7019.7619.3719.5019.5079,400
18 July 202219.4219.5519.3219.3219.32131,000
15 July 202219.2019.2619.1819.2319.2317,700
14 July 202219.1019.1018.8419.0519.0532,800
13 July 202219.2119.3419.0919.2219.2218,600
12 July 202219.6319.7219.5619.6119.6124,600
11 July 202219.8119.8219.6119.7219.7229,700
08 July 202219.9820.0019.8819.9819.9812,500
07 July 202219.9019.9219.8619.9119.9117,500
06 July 202219.3420.0019.3419.8919.8964,200
05 July 202220.1420.1619.7920.1620.1644,700
01 July 202220.3720.3720.2120.3420.3415,100
30 June 202220.1420.3420.0120.3420.3421,500
29 June 202220.5020.5020.2120.2820.2818,600
28 June 202221.8021.8020.7620.9320.9326,700
27 June 202221.0821.2520.8321.0821.0818,000
24 June 202221.1221.2121.1221.2121.2116,800
23 June 202221.4021.4020.9921.0321.0328,000
22 June 202221.8022.6221.6622.4222.4283,900
21 June 202220.6220.6220.4020.4020.4018,700
17 June 202219.5720.3219.5620.1420.1418,300
16 June 202220.5520.7120.4520.5620.5629,200
15 June 202220.2620.6420.2620.4820.4822,700
14 June 202220.0320.6320.0320.5320.5324,900
13 June 202220.9920.9920.5520.6420.6432,500
10 June 202221.1021.1020.8020.9520.9572,100
09 June 202221.3021.3221.1721.3021.3014,300
08 June 202221.6921.6921.4621.4621.4612,900
07 June 202221.6221.6221.5021.6221.6211,100
06 June 202222.1722.1721.7821.8721.8713,600
03 June 202222.0922.1222.0022.1022.1063,100
02 June 202222.9223.0222.8722.9522.95170,400
01 June 202222.5022.5022.1922.2322.2313,800
31 May 202222.2622.4222.2622.3922.3913,900
27 May 202222.9022.9022.7522.7922.7928,200
26 May 202222.4622.6122.3422.4622.4618,900
25 May 202222.6022.8622.6022.8022.8015,400
24 May 202222.0122.0821.9122.0822.0831,600
23 May 202221.5721.9021.5721.9021.9016,900
20 May 202221.6421.6421.4521.6121.6130,700
19 May 202221.2321.5721.2321.5221.5222,100
18 May 202221.2521.5921.2521.3221.3222,900
17 May 202221.2521.2721.1521.2721.2719,000
16 May 202220.9121.0220.9021.0021.0014,500
13 May 202221.3021.6021.0021.6021.6028,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...