Toshiba Stock Price History, TOSYY Historical Prices

Add to My Stocks
$18.41 $0.23 (1.27%) TOSYY stock closing price Jun 22, 2018 (Closing)

View and download Toshiba stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Toshiba P/E ratio, and PS ratio. The Toshiba stock price history chart shows that the stock price was at a low of $8.7 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 18.58 18.58 18.32 18.41 9,105 - 0.4
2018-06-20 18.38 18.39 18.14 18.3 36,919 - 0.4
2018-06-19 18.08 18.32 18.04 18.13 25,247 - 0.4
2018-06-18 18.17 18.17 17.98 17.98 11,632 - 0.39
2018-06-15 18.45 18.46 18.35 18.46 21,511 - 0.4
2018-06-14 18.57 18.85 18.57 18.76 24,938 - 0.41
2018-06-13 18.02 18.35 18.02 18.16 57,397 - 0.4
2018-06-12 17.35 17.35 17.16 17.22 42,315 - 0.38
2018-06-11 17.43 17.43 17.35 17.42 44,628 - 0.38
2018-06-08 17.44 17.44 17.04 17.12 18,118 - 0.37
2018-06-07 16.92 17.19 16.92 17.05 24,174 - 0.37
2018-06-06 16.47 16.47 16.4 16.42 14,940 - 0.36
2018-06-05 16.6 16.6 16.35 16.55 13,235 - 0.36
2018-06-04 16.65 16.65 16.38 16.4 12,474 - 0.36
2018-06-01 16.54 16.61 16.51 16.59 28,827 - 0.36
2018-05-31 17.06 17.06 16.66 16.7 27,192 - 0.37
2018-05-30 17.08 17.08 16.69 16.88 20,471 - 0.37
2018-05-29 16.58 16.79 16.58 16.74 13,687 - 0.37
2018-05-25 16.78 17.13 16.78 17.12 8,251 - 0.37
2018-05-24 17.16 17.2 17.04 17.06 44,704 - 0.37
2018-05-23 17.24 17.24 17.05 17.11 250,831 - 0.37
2018-05-22 16.8 16.95 16.75 16.83 733,249 - 0.37
2018-05-21 16.3 16.33 16.29 16.29 11,123 - 0.36
2018-05-18 16.72 16.72 16.44 16.49 9,335 - 0.36
2018-05-17 16.6 17.1 16.6 16.71 46,410 - 0.37
2018-05-16 16.25 16.25 16.18 16.18 4,071 - 0.35
2018-05-15 16.17 16.23 16.11 16.18 16,828 - 0.35
2018-05-14 15.8 15.99 15.8 15.89 7,558 - 0.35
2018-05-11 15.49 15.72 15.49 15.66 4,574 - 0.34
2018-05-10 15.8 15.8 15.62 15.65 4,586 - 0.34
2018-05-09 15.69 15.86 15.69 15.86 10,887 - 0.35
2018-05-08 16 16.05 15.88 15.96 37,949 - 0.35
2018-05-07 15.66 15.96 15.66 15.78 12,475 - 0.35
2018-05-04 15.67 16.15 15.67 16.02 10,645 - 0.35
2018-05-03 15.72 16.15 15.67 16.03 6,759 - 0.35
2018-05-02 15.66 16.14 15.66 15.79 9,427 - 0.35
2018-05-01 15.79 16.26 15.79 16.02 18,571 - 0.35
2018-04-30 16 16.15 15.98 16.04 27,576 - 0.35
2018-04-27 16.1 16.26 16.01 16.11 5,009 - 0.35
2018-04-26 16.22 16.57 16.22 16.49 108,642 - 0.36
2018-04-25 16.18 16.5 16.18 16.38 334,364 - 0.36
2018-04-24 16.59 16.59 16.05 16.15 78,814 - 0.35
2018-04-23 16.6 16.6 16.25 16.35 10,324 - 0.36
2018-04-20 15.81 16.07 15.76 15.92 5,097 - 0.35
2018-04-19 16.29 16.29 16.01 16.04 7,748 - 0.35
2018-04-18 16.21 16.37 16.21 16.37 10,151 - 0.36
2018-04-17 16.19 16.3 16.19 16.29 21,210 - 0.36
2018-04-16 16.16 16.46 16.16 16.46 9,578 - 0.36
2018-04-13 16.58 16.58 16.35 16.43 14,742 - 0.36
2018-04-12 16.23 16.33 16.23 16.23 3,269 - 0.36
2018-04-11 16.16 16.5 16.13 16.37 4,429 - 0.36
2018-04-10 16.71 16.71 16.21 16.43 11,488 - 0.36
2018-04-09 16.25 16.53 16.25 16.47 16,437 - 0.36
2018-04-06 16.14 16.36 16.14 16.21 33,617 - 0.35
2018-04-05 17.01 17.06 16.63 16.63 4,881 - 0.36
2018-04-04 16.72 16.99 16.63 16.99 4,647 - 0.37
2018-04-03 16.96 17.49 16.96 17.16 6,617 - 0.38
2018-04-02 16.99 17.17 16.91 16.93 5,482 - 0.37
2018-03-30 0 0 0 17.24 0 - -
2018-03-29 17.57 17.57 17.22 17.24 2,573 - 0.38
2018-03-28 17.31 17.7 17.31 17.53 4,639 - 0.38
2018-03-27 18.06 18.16 17.57 18.11 5,466 - 0.4
2018-03-26 18.36 18.42 18.1 18.29 15,197 - 0.4
2018-03-23 18.24 18.24 17.72 17.88 18,940 - 0.39
2018-03-22 17.99 18.29 17.93 18 4,656 - 0.39
2018-03-21 18.51 18.51 18.3 18.33 9,396 - 0.4
2018-03-20 18.15 18.35 18.14 18.35 17,232 - 0.4
2018-03-19 18.1 18.18 17.96 18.18 11,460 - 0.4
2018-03-16 18.14 18.29 18.14 18.29 2,326 - 0.4
2018-03-15 17.89 18.14 17.98 18.14 18,527 - 0.4
2018-03-14 17.79 18 17.87 18 1,770 - 0.39
2018-03-13 17.69 18 17.74 17.8 8,482 - 0.39
2018-03-12 17.84 17.78 17.65 17.77 1,241 - 0.39
2018-03-09 17.89 17.97 17.74 17.89 6,983 - 0.39
2018-03-08 17.94 17.85 17.75 17.84 9,140 - 0.39
2018-03-07 17.12 17.47 17.29 17.47 3,192 - 0.38
2018-03-06 17.5 17.78 17.5 17.65 9,518 - 0.39
2018-03-05 17.24 17.37 17.1 17.36 14,263 - 0.38
2018-03-02 17.09 17.26 17.04 17.23 10,456 - 0.38
2018-03-01 17.51 17.47 16.96 17.1 3,056 - 0.37
2018-02-28 17.75 17.65 17.6 17.65 3,939 - 0.39
2018-02-27 17.62 17.94 17.47 17.59 9,553 - 0.39
2018-02-26 17.85 17.85 17.58 17.71 9,538 - 0.39
2018-02-23 17.47 17.53 17.15 17.35 6,296 - 0.38
2018-02-22 17.15 17.32 17.11 17.25 11,800 - 0.38
2018-02-21 17.02 17.47 17.02 17.25 11,396 - 0.38
2018-02-20 17.2 17.45 17.3 17.45 14,986 - 0.38
2018-02-19 0 0 0 17.4 0 - -
2018-02-16 17.59 17.49 17.32 17.4 32,898 - 0.38
Get more Data

Toshiba Stock History 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 Stock Price History: Past 5 years

Max Stock Price28.6Jul 16,2014
Min Stock Price8.7Feb 11,2016
Avg Stock Price18.38

Toshiba Historical PE ratio: Past 5 years

Max PE Ratio36.52Sep 11,2014
Min PE Ratio20.76Mar 10,2015
Avg PE Ratio26.6

Toshiba Historical PS ratio: Past 5 years

Max PS Ratio0.41Jun 14,2018
Min PS Ratio0.12Feb 03,2016
Avg PS Ratio0.26

TOSYY Industry Peers

Company Price Change (%)
Sony Corp (SNE)50.371.15 (2.34%)
Panasonic (PCRFY)13.680.02 (0.15%)
Infineon Technologies (IFNNY)27.030.52 (1.89%)
Western Digital (WDC)79.681.21 (1.5%)
Sandisk (SNDK)76.180 (0%)
Hp Inc (HPQ)23.80.3 (1.28%)
Sony Corp (SNE)50.371.15 (2.34%)

We provide Toshiba share price history along with PE ratio and PS ratio for doing Toshiba fundamental analysis. The price and volume changes on a daily basis is provided in the Toshiba stock price history. An abnormally high daily 9,105 typically implies breaking news or earnings release. The closing price was $18.41 and 9,105 shares of TOSYY were traded on Jun 22, 2018. The company's P/S ratio was at a high of 0.41 on Jun 14, 2018 according to our Toshiba stock history data.