Toshiba Tec Corporation (TSHTY)
OTCMKTS · Delayed Price · Currency is USD
8.59
-0.77 (-8.28%)
At close: Nov 9, 2026
TSHTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | -8.28% | 1,201 |
| Nov 6, 2026 | 8.40 | 9.36 | 8.40 | 9.36 | 9.36 | 4.29% | 1,302 |
| Nov 5, 2026 | 8.89 | 9.02 | 8.89 | 8.98 | 8.98 | 0.39% | 3,455 |
| Nov 4, 2026 | 9.00 | 9.02 | 8.92 | 8.94 | 8.94 | -3.15% | 2,319 |
| Nov 3, 2026 | 9.34 | 9.34 | 9.23 | 9.23 | 9.23 | 1.66% | 1,304 |
| Nov 2, 2026 | 8.74 | 9.23 | 8.74 | 9.08 | 9.08 | - | 2,151 |
| Oct 30, 2026 | 9.44 | 9.44 | 9.08 | 9.08 | 9.08 | -5.17% | 906 |
| Oct 29, 2026 | 9.64 | 9.81 | 9.08 | 9.58 | 9.58 | 0.79% | 791 |
| Oct 28, 2026 | 9.75 | 9.75 | 9.42 | 9.50 | 9.50 | 2.10% | 892 |
| Oct 27, 2026 | 9.90 | 9.90 | 9.31 | 9.31 | 9.31 | -6.20% | 1,289 |
| Oct 26, 2026 | 9.55 | 9.92 | 9.41 | 9.92 | 9.92 | 3.72% | 1,290 |
| Oct 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.10% | 237 |
| Oct 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.70% | 540 |
| Oct 21, 2026 | 9.50 | 10.07 | 9.35 | 9.71 | 9.71 | 2.16% | 3,983 |
| Oct 20, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | -2.06% | 1,130 |
| Oct 19, 2026 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 3.63% | 296 |
| Oct 16, 2026 | 9.59 | 9.70 | 9.36 | 9.36 | 9.36 | -6.12% | 2,733 |
| Oct 15, 2026 | 9.53 | 9.97 | 9.53 | 9.97 | 9.97 | -5.50% | 17,685 |
| Oct 14, 2026 | 9.80 | 10.55 | 9.40 | 10.55 | 10.55 | 11.52% | 1,784 |
| Oct 13, 2026 | 9.59 | 9.59 | 9.28 | 9.46 | 9.46 | 3.75% | 1,385 |
| Oct 12, 2026 | 9.11 | 9.12 | 9.07 | 9.12 | 9.12 | -0.19% | 950 |
| Oct 9, 2026 | 9.02 | 9.40 | 9.02 | 9.14 | 9.14 | -0.65% | 3,928 |
| Oct 8, 2026 | 9.13 | 9.20 | 9.01 | 9.20 | 9.20 | 0.30% | 1,089 |
| Oct 7, 2026 | 9.39 | 9.39 | 9.02 | 9.17 | 9.17 | -2.27% | 13,946 |
| Oct 6, 2026 | 9.39 | 9.39 | 9.23 | 9.38 | 9.38 | 3.76% | 11,947 |
| Oct 5, 2026 | 9.10 | 9.58 | 8.92 | 9.04 | 9.04 | -2.80% | 12,296 |
| Oct 2, 2026 | 9.28 | 9.74 | 9.20 | 9.30 | 9.30 | 1.14% | 44,913 |
| Sep 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.05% | 200 |
| Sep 8, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -4.60% | 310 |
| Sep 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.81% | 200 |
| Aug 19, 2026 | 9.21 | 9.38 | 9.21 | 9.38 | 9.38 | -8.07% | 2,510 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.96% | 3,000 |
| Aug 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,000 |
| Aug 10, 2026 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 11.86% | 4,484 |
| Aug 4, 2026 | 9.53 | 9.70 | 9.53 | 9.70 | 9.70 | 1.57% | 870 |
| Jul 31, 2026 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | -1.80% | 2,506 |
| Jul 30, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 8.06% | 500 |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 5.76% | 2,600 |
| Jul 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -13.16% | 340 |
| Jul 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 11.36% | 511 |
| Jul 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.70% | 402 |
| Jul 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -4.28% | 5,100 |
| Jun 30, 2026 | 8.71 | 9.13 | 8.71 | 9.13 | 9.13 | -0.76% | 2,795 |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 1,000 |
| Jun 25, 2026 | 8.91 | 9.37 | 8.91 | 9.00 | 9.00 | 1.98% | 402 |
| Jun 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -11.53% | 406 |
| Jun 18, 2026 | 9.75 | 9.98 | 9.75 | 9.98 | 9.98 | -0.75% | 1,754 |
| Jun 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.40% | 297 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -5.45% | 1,301 |