Toshiba Stock Price History (OTCMKTS:TOSYY)

Add to My Stocks
$14.9 $0.8 (5.67%) TOSYY stock closing price Jul 21, 2017 (Closing)

Toshiba stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Toshiba price to earnings ratio 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
2017-07-2115.0015.0014.7614.905867N/A0.20
2017-07-2014.1014.1514.0514.1026630N/A0.19
2017-07-1914.0514.1514.0014.1017824N/A0.19
2017-07-1814.5114.6014.3814.4758383N/A0.20
2017-07-1712.5412.6312.4512.5934617N/A0.17
2017-07-1412.4512.5712.2412.40245159N/A0.17
2017-07-1312.8812.9612.8312.9620805N/A0.18
2017-07-1213.3813.7313.2213.6014482N/A0.18
2017-07-1113.2813.2812.6012.9686574N/A0.18
2017-07-1013.5513.5513.3113.4910179N/A0.18
2017-07-0713.6113.8113.6113.8021095N/A0.19
2017-07-0613.5413.6013.4713.5023338N/A0.18
2017-07-0513.8013.8013.6913.7610573N/A0.19
2017-07-0314.2914.2913.8513.9024663N/A0.19
2017-06-3014.4214.5514.3514.555458N/A0.20
2017-06-2914.5414.6514.4014.5088542N/A0.20
2017-06-2815.3615.4215.2015.2836074N/A0.21
2017-06-2715.5315.8615.5215.6727247N/A0.21
2017-06-2615.9916.0015.9115.9170891N/A0.22
2017-06-2316.7616.7615.7515.9869294N/A0.22
2017-06-2217.2817.3917.2117.3981352N/A0.24
2017-06-2117.3717.4117.1817.3142924N/A0.24
2017-06-2017.5017.8517.5017.7829276N/A0.24
2017-06-1917.7017.8017.6417.8060485N/A0.24
2017-06-1617.1017.4417.1017.1117919N/A0.23
2017-06-1516.9317.0416.5616.7541166N/A0.23
2017-06-1417.0717.0716.2016.25192861N/A0.22
2017-06-1317.7517.7517.5917.6568566N/A0.24
2017-06-1217.7517.9317.6317.783382295N/A0.24
2017-06-0916.1016.7016.1016.231251444N/A0.22
2017-06-0815.5615.8215.5615.821064806N/A0.21
2017-06-0714.6314.8414.6314.84423505N/A0.20
2017-06-0614.3114.4014.2214.2238995N/A0.19
2017-06-0513.9313.9313.8313.8525589N/A0.19
2017-06-0213.8614.0013.8113.954475N/A0.19
2017-06-0113.3413.5213.3413.5216528N/A0.18
2017-05-3113.5413.7512.7013.0493628N/A0.18
2017-05-3013.8514.1313.8514.0530302N/A0.19
2017-05-290.000.000.0013.800N/AN/A
2017-05-2613.8913.8913.7713.8025201N/A0.19
2017-05-2513.8513.9013.8513.9024371N/A0.19
2017-05-2413.5513.6013.3713.5059216N/A0.18
2017-05-2312.3712.6512.3712.5812282N/A0.17
2017-05-2212.5012.5012.2512.4532947N/A0.17
2017-05-1912.6512.7912.5412.7226069N/A0.17
2017-05-1812.1212.1912.0912.1310427N/A0.16
2017-05-1712.2112.2912.1912.2029736N/A0.17
2017-05-1612.4012.4512.3012.4073071N/A0.17
2017-05-1513.7313.7613.6413.7347569N/A0.19
2017-05-1213.2513.3713.2413.377886N/A0.18
2017-05-1113.2813.4313.2813.4124697N/A0.18
2017-05-1014.0414.0613.6713.7393425N/A0.19
2017-05-0913.2113.2213.1713.2053468N/A0.18
2017-05-0812.6912.8612.6812.8318974N/A0.17
2017-05-0512.9312.9512.9312.9514785N/A0.18
2017-05-0412.8812.8912.6912.8932241N/A0.18
2017-05-0312.8512.8712.8412.8712889N/A0.17
2017-05-0212.9012.9012.7412.8536041N/A0.17
2017-05-0112.6512.6512.4212.5819409N/A0.17
2017-04-2812.0412.1912.0312.1413423N/A0.16
2017-04-2711.9911.9911.8311.8917316N/A0.16
2017-04-2611.8011.9911.8011.8213162N/A0.16
2017-04-2511.6611.7611.6511.7612338N/A0.16
2017-04-2411.4011.5211.4011.4917493N/A0.16
2017-04-2111.5211.9811.3011.8414281N/A0.16
2017-04-2012.1812.1811.9712.1123721N/A0.16
2017-04-1911.6311.7411.5511.7325185N/A0.16
2017-04-1810.9011.1210.9011.0361270N/A0.15
2017-04-1711.0011.2510.9511.2051632N/A0.15
2017-04-140.000.000.0011.310N/AN/A
2017-04-1311.6511.7511.3011.31168595N/A0.15
2017-04-1211.9912.1411.9712.1355466N/A0.16
2017-04-1112.0012.0011.6011.8576941N/A0.16
2017-04-1012.3412.6312.2512.4259321N/A0.17
2017-04-0711.6411.8011.6411.7419785N/A0.16
2017-04-0611.7311.7511.6411.648135N/A0.16
2017-04-0511.6511.6811.5811.6722832N/A0.16
2017-04-0411.2511.5311.2511.5392900N/A0.16
2017-04-0312.4212.5712.3512.3746777N/A0.17
2017-03-3113.0013.1412.7912.79107318N/A0.17
2017-03-3012.3012.6512.2212.6098108N/A0.17
2017-03-2911.8411.8411.5511.6338234N/A0.16
2017-03-2811.8211.8211.6311.738191N/A0.16
2017-03-2711.8311.8411.6411.7517118N/A0.16
2017-03-2411.8412.2311.8412.0772465N/A0.16
2017-03-2311.1211.6511.1211.65260465N/A0.16
2017-03-2210.4810.5310.2810.4923204N/A0.14
2017-03-2110.3410.4910.2010.2022797N/A0.14
2017-03-2010.1910.4010.1510.3238032N/A0.14
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 11,2016
Avg Stock Price 18.83

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 0.37 Dec 07,2016
Min PS Ratio 0.12 Feb 03,2016
Avg PS Ratio 0.23

TOSYY Industry Peers

Company Price Change (%)
Panasonic (PCRFY)13.460.05 (0.37%)
Sharp Corporation Adr (SHCAY)3.440.01 (0.29%)
Siemens Aktiengesellschaft (SIEGY)67.890.86 (1.25%)
Infineon Technologies (IFNNY)21.721.01 (4.44%)
Western Digital (WDC)94.820.19 (0.2%)
Sandisk (SNDK)76.180 (0%)
Hp Inc (HPQ)19.150.21 (1.11%)

Toshiba historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Toshiba stock analysis. The price movement is easily depicted in the Toshiba stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 14.1 and 26630 shares of TOSYY were traded on 20 Jul, 2017. The average P/S ratio was 0.23 as can be seen by Toshiba stock price history. .