Toshiba Stock Price History (OTCMKTS:TOSYY)

Add to My Stocks
$22.5 $0.25 (1.15%) TOSYY stock closing price Dec 02, 2016 (Closing)

Toshiba stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Toshiba price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 28.6 on 16 Jul, 2014 as seen from Toshiba stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0222.3722.5222.3722.5015900N/A0.34
2016-12-0122.4922.4922.2022.2512984N/A0.33
2016-11-3022.7122.7722.7022.713788N/A0.34
2016-11-2922.6422.6822.6322.654014N/A0.34
2016-11-2521.6121.6321.6121.63606N/A0.33
2016-11-2321.3521.4421.3421.441373N/A0.32
2016-11-2221.3721.3721.3721.37662N/A0.32
2016-11-2120.8120.9320.7720.932839N/A0.31
2016-11-1821.2021.2021.1021.101159N/A0.32
2016-11-1721.4821.5221.4121.4344091N/A0.32
2016-11-1621.2721.2821.1521.232282N/A0.32
2016-11-1521.5621.6121.5121.565048N/A0.32
2016-11-1421.7821.7821.4021.5537227N/A0.32
2016-11-1121.9622.1021.6322.1045066N/A0.33
2016-11-1021.4821.6521.4321.652716N/A0.33
2016-11-0920.6921.2220.6921.1312553N/A0.32
2016-11-0821.4621.5121.4021.518712N/A0.32
2016-11-0721.5021.5521.5021.545297N/A0.32
2016-11-0421.0621.0620.9921.062636N/A0.32
2016-11-0321.3921.3921.3821.391765N/A0.32
2016-11-0221.4121.4121.4121.41871N/A0.32
2016-11-0121.9021.9021.7221.892781N/A0.33
2016-10-2821.5321.5521.5321.55549N/A0.32
2016-10-2721.7921.7921.6821.741784N/A0.33
2016-10-2621.5721.7221.4021.492505N/A0.32
2016-10-2521.6221.6321.5821.626339N/A0.33
2016-10-2421.8721.8721.8121.812685N/A0.33
2016-10-2121.6821.6921.6121.614202N/A0.32
2016-10-2021.8521.8721.8021.8013968N/A0.33
2016-10-1921.3621.6121.3621.5728735N/A0.32
2016-10-1821.9121.9121.8121.852912N/A0.33
2016-10-1721.6921.7821.6921.756003N/A0.33
2016-10-1421.6121.7021.6121.703371N/A0.33
2016-10-1321.1021.2821.1021.286317N/A0.32
2016-10-1220.4620.5520.4420.552834N/A0.31
2016-10-1120.2620.3520.2620.262106N/A0.30
2016-10-1020.3420.3420.3420.343150N/A0.31
2016-10-0720.2120.2720.1420.273637N/A0.30
2016-10-0620.0120.0219.9419.961817N/A0.30
2016-10-0519.9720.0919.9520.073152N/A0.30
2016-10-0420.0320.0319.9719.971621N/A0.30
2016-10-0319.9420.1019.9219.942733N/A0.30
2016-09-3019.9920.1119.9920.0910120N/A0.30
2016-09-2920.3020.3120.1720.176530N/A0.30
2016-09-2820.3520.5720.3520.5331865N/A0.31
2016-09-2719.6119.6119.5219.521698N/A0.29
2016-09-2618.6519.0718.6519.0523269N/A0.29
2016-09-2318.9618.9618.9318.935147N/A0.28
2016-09-2219.3019.3419.3019.343499N/A0.29
2016-09-2119.2119.2118.9519.144118N/A0.29
2016-09-2018.5218.6218.5118.621472N/A0.28
2016-09-1918.6618.6918.6018.692468N/A0.28
2016-09-1618.5518.7818.5518.587967N/A0.28
2016-09-1518.2118.2518.1718.211661N/A0.27
2016-09-1418.2718.3218.2218.282375N/A0.27
2016-09-1318.9118.9118.7118.888246N/A0.28
2016-09-1219.0119.6018.9919.205824N/A0.29
2016-09-0919.5319.5319.3819.4129401N/A0.29
2016-09-0819.6919.6919.4719.521785N/A0.29
2016-09-0719.8419.8919.8419.841606N/A0.30
2016-09-0619.7919.7919.7619.792359N/A0.30
2016-09-0219.2819.2819.2519.255848N/A0.29
2016-09-0118.8718.9518.8218.952478N/A0.29
2016-08-3118.8218.9318.8218.914253N/A0.28
2016-08-3018.5818.5818.5418.561542N/A0.28
2016-08-2918.3918.3918.3918.39831N/A0.28
2016-08-2618.1118.1117.9718.043260N/A0.27
2016-08-2518.1718.2218.1718.221808N/A0.27
2016-08-2418.3518.4018.3518.352833N/A0.28
2016-08-2318.1018.1318.0918.131767N/A0.27
2016-08-2218.2118.2118.1618.166708N/A0.27
2016-08-1917.9718.0017.9318.001837N/A0.27
2016-08-1817.5717.6117.5617.612582N/A0.26
2016-08-1717.4017.4817.4017.481781N/A0.26
2016-08-1617.1617.3317.1617.264219N/A0.26
2016-08-1517.0717.2117.0717.189103N/A0.26
2016-08-1216.1416.2516.0016.1525861N/A0.24
2016-08-1115.6215.8515.5715.5911172N/A0.23
2016-08-1015.6015.6015.4215.527761N/A0.23
2016-08-0915.5715.5715.5415.543237N/A0.23
2016-08-0815.7915.7915.5615.56892N/A0.23
2016-08-0515.3915.4515.3915.451508N/A0.23
2016-08-0415.5915.7015.5915.694340N/A0.24
2016-08-0315.1215.1214.9615.026455N/A0.22
2016-08-0215.2415.2415.1515.1515358N/A0.23
2016-08-0115.1215.3515.1215.30922N/A0.23
2016-07-2915.4415.5015.4415.493048N/A0.23
2016-07-2815.2115.3115.1415.272961N/A0.23
2016-07-2715.3615.4815.3515.486098N/A0.23
Get more Data

Toshiba Stock Chart

View TOSYY PE ratio, PS ratio stocks charts and compare with peers.
TOSYY Chart
Note: Compare Toshiba stock price history with the index and industry peers.

Toshiba Historical Prices: Past 5 years

Max Stock Price 28.6 Jul 16,2014
Min Stock Price 8.7 Feb 15,2016
Avg Stock Price 19.93

Toshiba Historical PE ratio: Past 5 years

Max PE Ratio 36.52 Sep 11,2014
Min PE Ratio 20.76 Mar 10,2015
Avg PE Ratio 26.6

Toshiba Historical PS ratio: Past 5 years

Max PS Ratio 0.34 Aug 19,2014
Min PS Ratio 0.12 Feb 03,2016
Avg PS Ratio 0.24

TOSYY Industry Peers

Company Price Change (%)
Sony Corp (SNE)28.060.16 (0.57%)
Panasonic (PCRFY)10.580.19 (1.83%)
Siemens Aktiengesellschaft (SIEGY)112.770.21 (0.19%)
Infineon Technologies (IFNNY)16.270.06 (0.37%)
Western Digital (WDC)63.351.74 (2.82%)
Sandisk (SNDK)76.180 (0%)
Hp Inc (HPQ)15.120.06 (0.4%)

We provide Toshiba historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Toshiba stock analysis. The price movement is easily depicted in the Toshiba stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 22.5 and 15900 shares of TOSYY were traded on 02 Dec, 2016. The company's P/S ratio was at a high of 0.34 on 30 Nov, 2016 according to our Toshiba stock market history data. .