TOSYY - Toshiba Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201916.6016.6016.6016.6016.60493
Nov 14, 201917.4317.4317.0417.3617.3612,800
Nov 13, 201917.1717.3017.0217.3017.3021,000
Nov 12, 201917.1117.2517.1117.2117.2116,300
Nov 11, 201916.6916.7516.6916.7416.744,900
Nov 08, 201916.4516.4516.2416.3116.312,900
Nov 07, 201916.8416.8416.3516.5516.551,700
Nov 06, 201916.3916.4016.3716.3816.383,900
Nov 05, 201916.6716.6716.5616.5816.584,400
Nov 04, 201916.8217.0416.5817.0417.041,200
Nov 01, 201916.8216.8216.8016.8116.813,800
Oct 31, 201916.9716.9716.9716.9716.971,800
Oct 30, 201917.2817.2816.8717.0317.039,000
Oct 29, 201917.0017.1317.0017.1117.116,300
Oct 28, 201917.2017.2016.9416.9616.965,500
Oct 25, 201917.3117.3117.0217.0417.044,500
Oct 24, 201917.0717.1516.9717.1017.109,500
Oct 23, 201916.8617.3416.8617.1017.103,800
Oct 22, 201917.0217.0616.9916.9916.9913,600
Oct 21, 201916.7917.0216.7917.0117.0112,700
Oct 18, 201916.9516.9516.9516.9516.95600
Oct 17, 201916.8017.0216.8017.0017.008,600
Oct 16, 201916.8116.8616.7716.7716.77194,200
Oct 15, 201917.0517.1016.9416.9416.9415,800
Oct 14, 201917.1017.1017.0017.0017.001,000
Oct 11, 201916.8616.8616.8616.8616.86-
Oct 10, 201916.6516.9916.6516.8616.863,300
Oct 09, 201916.8316.9116.8216.8816.8812,800
Oct 08, 201916.7316.7816.7016.7016.705,100
Oct 07, 201916.4716.5516.4616.4816.4813,700
Oct 04, 201916.2016.3616.0516.3616.3626,900
Oct 03, 201915.8016.1415.8016.1116.1122,100
Oct 02, 201915.7015.7015.5815.5815.583,200
Oct 01, 201915.5115.5115.3915.4415.4412,300
Sep 30, 201915.2115.3015.1915.3015.3014,300
Sep 27, 201915.3515.4715.1615.4715.474,000
Sep 26, 201915.2615.4315.2615.4215.422,300
Sep 25, 201915.5815.7015.5815.7015.701,400
Sep 24, 201915.7615.7615.6615.7015.709,600
Sep 23, 201915.8215.8415.6615.8215.827,700
Sep 20, 201915.6515.7815.6315.6315.634,600
Sep 19, 201915.8815.8815.6515.6515.654,500
Sep 18, 201915.8015.8015.5615.5815.584,300
Sep 17, 201915.7715.8815.7715.8815.884,600
Sep 16, 201915.8715.8715.8315.8615.862,300
Sep 13, 201915.9215.9215.8615.8815.881,900
Sep 12, 201915.8115.9515.8115.9215.924,000
Sep 11, 201915.6415.6815.6315.6815.681,100
Sep 10, 201915.5215.5315.5015.5215.5213,000
Sep 09, 201915.2615.5015.2615.3815.387,500
Sep 06, 201915.4715.4715.3615.3815.384,500
Sep 05, 201915.5015.5015.1815.3715.372,600
Sep 04, 201915.5415.5615.5015.5515.5511,900
Sep 03, 201915.4815.5015.4515.4915.4913,900
Aug 30, 201915.3015.7615.3015.5715.572,700
Aug 29, 201915.2115.2115.1615.2115.214,900
Aug 28, 201915.0915.1515.0915.1215.125,800
Aug 27, 201914.7115.0914.7115.0915.0913,400
Aug 26, 201915.0315.1915.0315.1915.195,300
Aug 23, 201915.0415.0414.9414.9914.994,400
Aug 22, 201915.0015.0414.9615.0415.043,700
Aug 21, 201914.8714.9814.8614.8914.8972,700
Aug 20, 201914.7814.8014.7514.7514.7527,200
Aug 19, 201914.8914.9114.8314.8714.8711,600
Aug 16, 201915.1415.2715.1415.2315.2318,700
Aug 15, 201914.9315.0714.9115.0215.0216,900
Aug 14, 201914.7914.7914.6914.7214.728,000
Aug 13, 201915.0215.0614.9115.0315.034,700
Aug 12, 201914.9314.9714.8914.9014.906,300
Aug 09, 201915.0215.0514.9514.9514.9510,500
Aug 08, 201914.8015.1314.8014.9914.9939,000
Aug 07, 201915.2415.5915.2415.5015.504,900
Aug 06, 201915.3115.4015.2615.3415.3410,100
Aug 05, 201915.7315.7315.5715.6115.613,800
Aug 02, 201915.9115.9915.8515.9915.996,200
Aug 01, 201916.0016.0715.9015.9915.9911,100
Jul 31, 201915.8515.9615.8315.9315.9329,800
Jul 30, 201915.4015.6315.4015.5415.546,100
Jul 29, 201915.5315.5315.5315.5315.53800
Jul 26, 201915.7015.8115.6715.8115.814,600
Jul 25, 201915.6915.6915.6215.6615.663,700
Jul 24, 201915.7815.9515.7815.8215.827,800
Jul 23, 201915.3515.7515.3515.5415.5416,500
Jul 22, 201915.1715.2115.1215.1515.1511,500
Jul 19, 201915.0015.0014.9014.9014.905,600
Jul 18, 201915.0015.2515.0015.1315.137,700
Jul 17, 201915.2415.4315.2415.2615.264,700
Jul 16, 201915.0815.3315.0815.3315.3319,900
Jul 15, 201915.4615.8315.4615.6715.675,400
Jul 12, 201915.4015.7915.4015.6215.629,100
Jul 11, 201915.7015.7015.6115.6615.666,500
Jul 10, 201915.6615.9915.6615.7415.7431,600
Jul 09, 201915.4915.6415.4915.6415.6417,600
Jul 08, 201915.6315.6815.5815.6815.686,900
Jul 05, 201915.8015.8015.7015.7615.763,700
Jul 03, 201916.1316.1316.0216.0716.075,300
Jul 02, 201915.9016.0715.9016.0116.018,400
Jul 01, 201915.6816.0015.6815.7615.769,000
Jun 28, 201915.5615.7115.4715.7115.715,600
Jun 27, 201915.3415.3415.1915.2215.2242,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...