Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	-	-	-	-	-	-
16 Aug 2022	19.43	19.43	19.21	19.38	19.38	25,800
15 Aug 2022	19.65	19.70	19.38	19.42	19.42	16,900
12 Aug 2022	19.66	19.66	19.60	19.65	19.65	24,200
11 Aug 2022	19.01	19.25	19.01	19.02	19.02	36,100
10 Aug 2022	19.74	19.80	19.01	19.15	19.15	90,100
09 Aug 2022	19.50	19.56	19.43	19.45	19.45	68,800
08 Aug 2022	19.78	20.01	19.78	19.78	19.78	20,300
05 Aug 2022	19.72	19.72	19.61	19.62	19.62	17,100
04 Aug 2022	19.74	20.21	19.74	19.92	19.92	8,300
03 Aug 2022	20.03	20.15	19.91	20.03	20.03	77,500
02 Aug 2022	19.94	20.33	19.94	20.01	20.01	37,500
01 Aug 2022	20.49	20.49	20.14	20.31	20.31	31,700
29 Jul 2022	20.03	20.25	20.03	20.21	20.21	6,800
28 Jul 2022	19.69	20.25	19.62	19.95	19.95	29,700
27 Jul 2022	19.32	19.72	19.32	19.72	19.72	44,700
26 Jul 2022	19.57	19.68	19.43	19.44	19.44	52,100
25 Jul 2022	19.71	19.71	19.54	19.61	19.61	48,100
22 Jul 2022	19.35	19.91	19.35	19.70	19.70	13,900
21 Jul 2022	19.13	19.75	19.13	19.68	19.68	51,100
20 Jul 2022	19.95	19.95	19.50	19.52	19.52	50,100
19 Jul 2022	19.70	19.76	19.37	19.50	19.50	79,400
18 Jul 2022	19.42	19.55	19.32	19.32	19.32	131,000
15 Jul 2022	19.20	19.26	19.18	19.23	19.23	17,700
14 Jul 2022	19.10	19.10	18.84	19.05	19.05	32,800
13 Jul 2022	19.21	19.34	19.09	19.22	19.22	18,600
12 Jul 2022	19.63	19.72	19.56	19.61	19.61	24,600
11 Jul 2022	19.81	19.82	19.61	19.72	19.72	29,700
08 Jul 2022	19.98	20.00	19.88	19.98	19.98	12,500
07 Jul 2022	19.90	19.92	19.86	19.91	19.91	17,500
06 Jul 2022	19.34	20.00	19.34	19.89	19.89	64,200
05 Jul 2022	20.14	20.16	19.79	20.16	20.16	44,700
01 Jul 2022	20.37	20.37	20.21	20.34	20.34	15,100
30 Jun 2022	20.14	20.34	20.01	20.34	20.34	21,500
29 Jun 2022	20.50	20.50	20.21	20.28	20.28	18,600
28 Jun 2022	21.80	21.80	20.76	20.93	20.93	26,700
27 Jun 2022	21.08	21.25	20.83	21.08	21.08	18,000
24 Jun 2022	21.12	21.21	21.12	21.21	21.21	16,800
23 Jun 2022	21.40	21.40	20.99	21.03	21.03	28,000
22 Jun 2022	21.80	22.62	21.66	22.42	22.42	83,900
21 Jun 2022	20.62	20.62	20.40	20.40	20.40	18,700
17 Jun 2022	19.57	20.32	19.56	20.14	20.14	18,300
16 Jun 2022	20.55	20.71	20.45	20.56	20.56	29,200
15 Jun 2022	20.26	20.64	20.26	20.48	20.48	22,700
14 Jun 2022	20.03	20.63	20.03	20.53	20.53	24,900
13 Jun 2022	20.99	20.99	20.55	20.64	20.64	32,500
10 Jun 2022	21.10	21.10	20.80	20.95	20.95	72,100
09 Jun 2022	21.30	21.32	21.17	21.30	21.30	14,300
08 Jun 2022	21.69	21.69	21.46	21.46	21.46	12,900
07 Jun 2022	21.62	21.62	21.50	21.62	21.62	11,100
06 Jun 2022	22.17	22.17	21.78	21.87	21.87	13,600
03 Jun 2022	22.09	22.12	22.00	22.10	22.10	63,100
02 Jun 2022	22.92	23.02	22.87	22.95	22.95	170,400
01 Jun 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,187.18+318.27(+1.10%)

HANG SENG20,001.09+170.57(+0.86%)

CRUDE OIL87.66+1.13(+1.31%)

GOLD FUTURES1,796.20+6.50(+0.36%)

DOW34,152.01+239.61(+0.71%)

BTC-GBP20,047.36+176.54(+0.89%)

Food and energy bills to cost more than 50% of your pay

Toshiba Corporation (TOSYY)

NIKKEI 225
29,187.18
+318.27(+1.10%)

HANG SENG
20,001.09
+170.57(+0.86%)

CRUDE OIL
87.66
+1.13(+1.31%)

GOLD FUTURES
1,796.20
+6.50(+0.36%)

DOW
34,152.01
+239.61(+0.71%)

BTC-GBP
20,047.36
+176.54(+0.89%)