UK Markets open in 50 mins

Toshiba Corporation (TOSYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.38-0.04 (-0.21%)
At close: 03:46PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
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 Jul 202220.0320.2520.0320.2120.216,800
28 Jul 202219.6920.2519.6219.9519.9529,700
27 Jul 202219.3219.7219.3219.7219.7244,700
26 Jul 202219.5719.6819.4319.4419.4452,100
25 Jul 202219.7119.7119.5419.6119.6148,100
22 Jul 202219.3519.9119.3519.7019.7013,900
21 Jul 202219.1319.7519.1319.6819.6851,100
20 Jul 202219.9519.9519.5019.5219.5250,100
19 Jul 202219.7019.7619.3719.5019.5079,400
18 Jul 202219.4219.5519.3219.3219.32131,000
15 Jul 202219.2019.2619.1819.2319.2317,700
14 Jul 202219.1019.1018.8419.0519.0532,800
13 Jul 202219.2119.3419.0919.2219.2218,600
12 Jul 202219.6319.7219.5619.6119.6124,600
11 Jul 202219.8119.8219.6119.7219.7229,700
08 Jul 202219.9820.0019.8819.9819.9812,500
07 Jul 202219.9019.9219.8619.9119.9117,500
06 Jul 202219.3420.0019.3419.8919.8964,200
05 Jul 202220.1420.1619.7920.1620.1644,700
01 Jul 202220.3720.3720.2120.3420.3415,100
30 Jun 202220.1420.3420.0120.3420.3421,500
29 Jun 202220.5020.5020.2120.2820.2818,600
28 Jun 202221.8021.8020.7620.9320.9326,700
27 Jun 202221.0821.2520.8321.0821.0818,000
24 Jun 202221.1221.2121.1221.2121.2116,800
23 Jun 202221.4021.4020.9921.0321.0328,000
22 Jun 202221.8022.6221.6622.4222.4283,900
21 Jun 202220.6220.6220.4020.4020.4018,700
17 Jun 202219.5720.3219.5620.1420.1418,300
16 Jun 202220.5520.7120.4520.5620.5629,200
15 Jun 202220.2620.6420.2620.4820.4822,700
14 Jun 202220.0320.6320.0320.5320.5324,900
13 Jun 202220.9920.9920.5520.6420.6432,500
10 Jun 202221.1021.1020.8020.9520.9572,100
09 Jun 202221.3021.3221.1721.3021.3014,300
08 Jun 202221.6921.6921.4621.4621.4612,900
07 Jun 202221.6221.6221.5021.6221.6211,100
06 Jun 202222.1722.1721.7821.8721.8713,600
03 Jun 202222.0922.1222.0022.1022.1063,100
02 Jun 202222.9223.0222.8722.9522.95170,400
01 Jun 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
12 May 202221.0021.0020.7120.8320.8322,800
11 May 202219.8420.6019.8420.4820.4845,700
10 May 202220.6320.8720.4020.4520.4553,700
09 May 202220.1820.8520.1820.7420.7423,800
06 May 202221.0021.3221.0021.3221.3279,600
05 May 202221.0621.1920.7520.9220.9239,000
04 May 202220.8921.3520.8621.3521.3536,300
03 May 202220.8921.1220.5921.0121.0168,600
02 May 202220.8420.8420.6820.7320.7363,700
29 Apr 202221.0021.1820.8020.8020.8060,400
28 Apr 202221.5021.5020.7320.9420.9443,100
27 Apr 202220.9421.9520.9421.1921.19136,500
26 Apr 202221.2021.2020.5120.5720.5751,000
25 Apr 202220.6521.2120.6521.0621.0631,100
22 Apr 202220.9421.1120.4520.8320.8324,400
21 Apr 202220.2820.4619.8819.8819.8840,400
20 Apr 202219.7820.2719.7819.9519.9540,200
19 Apr 202219.9820.0919.9019.9919.9967,700
18 Apr 202219.9620.0019.8519.9519.9521,700
14 Apr 202219.6020.0019.6019.9019.9044,200
13 Apr 202219.7919.9319.7819.8019.8071,700
12 Apr 202220.1520.1519.8619.8819.8854,300
11 Apr 202220.0120.0119.6819.8719.8733,200
08 Apr 202220.1820.2920.0220.1120.1134,500
07 Apr 202220.3220.9819.9320.5420.54141,500
06 Apr 202219.8920.1819.8920.1820.1822,900
05 Apr 202220.4020.4020.0020.1020.1080,900
04 Apr 202220.3020.4420.2820.4420.4443,400
01 Apr 202220.4620.4720.1520.2520.2558,700
31 Mar 202221.6721.6720.4120.4520.4544,800
30 Mar 202219.2919.3119.1419.1919.1911,200
29 Mar 202219.5419.6819.4319.4719.4719,600
28 Mar 202219.3919.3919.1819.2519.2514,300
25 Mar 202219.7719.8019.5419.5819.5814,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...