Toshiba Tec Corporation (TSHTY)
OTCMKTS · Delayed Price · Currency is USD
9.80
+0.17 (1.81%)
At close: May 22, 2026
TSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.61 | 9.80 | 9.61 | 9.80 | 9.80 | 1.81% | 2,500 |
| May 21, 2026 | 9.80 | 10.03 | 9.62 | 9.62 | 9.62 | -9.24% | 1,202 |
| May 20, 2026 | 10.20 | 10.60 | 10.11 | 10.60 | 10.60 | 8.83% | 4,700 |
| May 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.37% | 100 |
| May 18, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 8.98% | 210 |
| May 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.90 | 2.83% | 100 |
| May 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.11% | 101 |
| Apr 23, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -7.83% | 1,012 |
| Apr 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.12% | 103 |
| Apr 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.18% | 103 |
| Apr 15, 2026 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | 1.78% | 565 |
| Apr 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 200 |
| Apr 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 100 |
| Mar 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 101 |
| Mar 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.00% | 1,000 |
| Mar 16, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.84% | 100 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% | 1,108 |
| Mar 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -5.30% | 100 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.72% | 104 |
| Feb 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.84% | 1,010 |
| Feb 20, 2026 | 10.40 | 10.58 | 10.40 | 10.58 | 10.58 | 6.60% | 214 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.75% | 314 |
| Feb 13, 2026 | 10.39 | 10.39 | 10.00 | 10.00 | 10.00 | -0.20% | 311 |
| Feb 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 9.81% | 1,000 |
| Feb 6, 2026 | 8.95 | 9.13 | 8.95 | 9.13 | 9.13 | 7.99% | 700 |
| Feb 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 125 |
| Jan 29, 2026 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -6.67% | 229 |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 555 |
| Jan 6, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 5.35% | 1,400 |
| Dec 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.57% | 100 |
| Dec 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 571 |
| Dec 19, 2025 | 9.47 | 9.47 | 9.25 | 9.25 | 9.25 | 2.78% | 4,000 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 202 |