Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,057.59 +21.90 (+0.43%) Dow
38,139.09 +323.17 (+0.85%) Nasdaq
15,770.26 +112.44 (+0.72%) Bitcoin USD
57,233.68 -2,831.68 (-4.71%) CMC Crypto 200
1,217.30 -121.77 (-9.08%)
Toshiba Corporation (TOSYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 14.81 | 14.92 | 14.81 | 14.92 | 14.92 | 2,823 |
| 25 Apr 2024 | 14.90 | 14.91 | 14.90 | 14.90 | 14.90 | 1,368 |
| 24 Apr 2024 | 14.90 | 14.91 | 14.80 | 14.90 | 14.90 | 11,897 |
| 23 Apr 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 3,273 |
| 22 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 643 |
| 19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,248 |
| 18 Apr 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,725 |
| 17 Apr 2024 | 14.60 | 14.70 | 14.25 | 14.70 | 14.70 | 7,472 |
| 16 Apr 2024 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | 3,907 |
| 15 Apr 2024 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 2,200 |
| 12 Apr 2024 | 14.84 | 14.85 | 14.83 | 14.83 | 14.83 | 929 |
| 11 Apr 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.85 | 3,696 |
| 10 Apr 2024 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1,022 |
| 09 Apr 2024 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 4,770 |
| 08 Apr 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 6,301 |
| 05 Apr 2024 | 14.75 | 14.90 | 14.70 | 14.85 | 14.85 | 2,705 |
| 04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3,273 |
| 03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5,384 |
| 02 Apr 2024 | 14.92 | 14.97 | 14.92 | 14.97 | 14.97 | 22,795 |
| 01 Apr 2024 | 14.75 | 14.93 | 14.75 | 14.92 | 14.92 | 5,805 |
| 28 Mar 2024 | 14.85 | 14.87 | 14.75 | 14.75 | 14.75 | 5,620 |
| 27 Mar 2024 | 14.93 | 14.96 | 14.93 | 14.96 | 14.96 | 10,037 |
| 26 Mar 2024 | 14.90 | 14.99 | 14.75 | 14.87 | 14.87 | 16,130 |
| 25 Mar 2024 | 14.95 | 15.19 | 14.90 | 14.90 | 14.90 | 9,851 |
| 22 Mar 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 2,517 |
| 21 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 21,424 |
| 20 Mar 2024 | 15.16 | 15.26 | 15.03 | 15.16 | 15.16 | 25,240 |
| 19 Mar 2024 | 15.22 | 15.24 | 15.14 | 15.14 | 15.14 | 35,891 |
| 18 Mar 2024 | 15.15 | 15.36 | 15.15 | 15.22 | 15.22 | 8,189 |
| 15 Mar 2024 | 15.31 | 15.40 | 15.15 | 15.25 | 15.25 | 12,358 |
| 14 Mar 2024 | 15.30 | 15.45 | 15.30 | 15.44 | 15.44 | 4,321 |
| 13 Mar 2024 | 15.20 | 15.56 | 15.20 | 15.49 | 15.49 | 5,820 |
| 12 Mar 2024 | 15.25 | 15.47 | 15.25 | 15.47 | 15.47 | 63,373 |
| 11 Mar 2024 | 15.60 | 15.60 | 15.21 | 15.44 | 15.44 | 5,132 |
| 08 Mar 2024 | 15.50 | 15.65 | 15.31 | 15.33 | 15.33 | 5,186 |
| 07 Mar 2024 | 15.32 | 15.45 | 15.25 | 15.45 | 15.45 | 8,031 |
| 06 Mar 2024 | 15.27 | 15.30 | 15.01 | 15.20 | 15.20 | 21,671 |
| 05 Mar 2024 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 15,225 |
| 04 Mar 2024 | 15.10 | 15.25 | 15.10 | 15.24 | 15.24 | 9,462 |
| 01 Mar 2024 | 15.05 | 15.28 | 15.05 | 15.25 | 15.25 | 24,479 |
| 29 Feb 2024 | 15.05 | 15.34 | 15.05 | 15.26 | 15.26 | 72,160 |
| 28 Feb 2024 | 15.25 | 15.25 | 15.10 | 15.12 | 15.12 | 13,043 |
| 27 Feb 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 10,795 |
| 26 Feb 2024 | 15.10 | 15.25 | 15.06 | 15.06 | 15.06 | 21,512 |
| 23 Feb 2024 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 4,927 |
| 22 Feb 2024 | 15.15 | 15.29 | 15.15 | 15.15 | 15.15 | 14,227 |
| 21 Feb 2024 | 15.05 | 15.30 | 15.05 | 15.15 | 15.15 | 18,200 |
| 20 Feb 2024 | 15.20 | 15.22 | 15.10 | 15.22 | 15.22 | 4,525 |
| 16 Feb 2024 | 15.00 | 15.22 | 15.00 | 15.20 | 15.20 | 10,254 |
| 15 Feb 2024 | 15.11 | 15.25 | 15.11 | 15.16 | 15.16 | 33,158 |
| 14 Feb 2024 | 15.15 | 15.20 | 15.09 | 15.16 | 15.16 | 13,538 |
| 13 Feb 2024 | 15.21 | 15.23 | 15.10 | 15.10 | 15.10 | 37,216 |
| 12 Feb 2024 | 15.22 | 15.35 | 15.22 | 15.30 | 15.30 | 4,805 |
| 09 Feb 2024 | 15.44 | 15.44 | 15.22 | 15.35 | 15.35 | 11,517 |
| 08 Feb 2024 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 25,137 |
| 07 Feb 2024 | 15.22 | 15.47 | 15.22 | 15.35 | 15.35 | 20,711 |
| 06 Feb 2024 | 15.37 | 15.44 | 15.20 | 15.22 | 15.22 | 14,803 |
| 05 Feb 2024 | 15.22 | 15.36 | 15.20 | 15.25 | 15.25 | 28,553 |
| 02 Feb 2024 | 15.20 | 15.31 | 15.20 | 15.25 | 15.25 | 16,903 |
| 01 Feb 2024 | 15.16 | 15.49 | 15.16 | 15.40 | 15.40 | 37,677 |
| 31 Jan 2024 | 15.05 | 15.40 | 15.05 | 15.36 | 15.36 | 26,789 |
| 30 Jan 2024 | 15.25 | 15.32 | 15.14 | 15.30 | 15.30 | 52,349 |
| 29 Jan 2024 | 15.20 | 15.25 | 15.09 | 15.18 | 15.18 | 24,448 |
| 26 Jan 2024 | 15.25 | 15.29 | 15.16 | 15.16 | 15.16 | 6,287 |
| 25 Jan 2024 | 15.16 | 15.35 | 15.16 | 15.16 | 15.16 | 27,518 |
| 24 Jan 2024 | 15.24 | 15.31 | 15.16 | 15.24 | 15.24 | 87,359 |
| 23 Jan 2024 | 15.10 | 15.24 | 15.05 | 15.24 | 15.24 | 39,790 |
| 22 Jan 2024 | 15.45 | 15.45 | 15.05 | 15.24 | 15.24 | 52,499 |
| 19 Jan 2024 | 15.11 | 15.26 | 15.11 | 15.22 | 15.22 | 45,586 |
| 18 Jan 2024 | 15.12 | 15.36 | 15.12 | 15.22 | 15.22 | 152,056 |
| 17 Jan 2024 | 15.35 | 15.43 | 15.12 | 15.25 | 15.25 | 54,584 |
| 16 Jan 2024 | 15.64 | 15.64 | 15.40 | 15.46 | 15.46 | 17,870 |
| 12 Jan 2024 | 15.36 | 15.70 | 15.36 | 15.50 | 15.50 | 15,351 |
| 11 Jan 2024 | 15.36 | 15.59 | 15.36 | 15.37 | 15.37 | 52,300 |
| 10 Jan 2024 | 15.35 | 15.67 | 15.35 | 15.50 | 15.50 | 51,903 |
| 09 Jan 2024 | 15.30 | 15.78 | 15.30 | 15.68 | 15.68 | 38,563 |
| 08 Jan 2024 | 15.58 | 15.83 | 15.58 | 15.70 | 15.70 | 17,376 |
| 05 Jan 2024 | 15.40 | 15.84 | 15.40 | 15.57 | 15.57 | 20,439 |
| 04 Jan 2024 | 16.05 | 16.05 | 15.60 | 15.90 | 15.90 | 66,485 |
| 03 Jan 2024 | 15.31 | 15.81 | 15.31 | 15.74 | 15.74 | 9,516 |
| 02 Jan 2024 | 15.73 | 16.08 | 15.73 | 15.97 | 15.97 | 8,332 |
| 29 Dec 2023 | 15.66 | 16.43 | 15.66 | 16.20 | 16.20 | 5,743 |
| 28 Dec 2023 | 15.56 | 16.07 | 15.56 | 15.85 | 15.85 | 13,578 |
| 27 Dec 2023 | 16.18 | 16.45 | 15.80 | 16.35 | 16.35 | 8,261 |
| 26 Dec 2023 | 15.70 | 16.10 | 15.70 | 15.99 | 15.99 | 11,666 |
| 22 Dec 2023 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 10,221 |
| 21 Dec 2023 | 15.78 | 16.02 | 15.61 | 15.85 | 15.85 | 27,927 |
| 20 Dec 2023 | 15.98 | 16.05 | 15.74 | 15.93 | 15.93 | 37,173 |
| 19 Dec 2023 | 16.25 | 16.25 | 15.91 | 16.08 | 16.08 | 9,345 |
| 18 Dec 2023 | 15.58 | 16.57 | 15.58 | 16.10 | 16.10 | 7,954 |
| 15 Dec 2023 | 16.08 | 16.26 | 15.89 | 16.00 | 16.00 | 5,299 |
| 14 Dec 2023 | 15.95 | 16.15 | 15.95 | 16.10 | 16.10 | 28,931 |
| 13 Dec 2023 | 15.70 | 15.97 | 15.38 | 15.88 | 15.88 | 34,509 |
| 12 Dec 2023 | 15.65 | 15.76 | 15.27 | 15.70 | 15.70 | 11,618 |
| 11 Dec 2023 | 15.65 | 15.65 | 15.48 | 15.63 | 15.63 | 8,729 |
| 08 Dec 2023 | 16.30 | 16.30 | 15.84 | 16.03 | 16.03 | 5,916 |
| 07 Dec 2023 | 15.85 | 15.99 | 15.84 | 15.91 | 15.91 | 28,222 |
| 06 Dec 2023 | 15.84 | 15.84 | 15.48 | 15.50 | 15.50 | 10,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.