Frankfurt - Delayed Quote EUR

Toshiba Tec Corporation (TECA.F)

18.90
+0.90
+(5.00%)
At close: May 16 at 4:42:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.0018.9018.0018.9018.9030
May 15, 202518.0018.0018.0018.0018.00-
May 14, 202518.2018.2018.2018.2018.20-
May 13, 202518.3018.4018.3018.4018.40400
May 12, 202516.5016.5016.5016.5016.50-
May 9, 202516.5016.5016.5016.5016.50-
May 8, 202516.0016.0016.0016.0016.00-
May 7, 202515.7016.5015.7016.5016.50321
May 6, 202515.8015.8015.8015.8015.80-
May 5, 202515.8015.8015.8015.8015.80-
May 2, 202516.1016.1016.1016.1016.10-
Apr 30, 202516.1017.0016.1017.0017.00550
Apr 29, 202516.0016.0016.0016.0016.00-
Apr 28, 202515.8015.8015.8015.8015.80-
Apr 25, 202516.0016.0016.0016.0016.00-
Apr 24, 202515.6015.6015.6015.6015.60-
Apr 23, 202515.7015.7015.7015.7015.70-
Apr 22, 202515.2015.2015.2015.2015.20-
Apr 17, 202515.7015.7015.7015.7015.70-
Apr 16, 202515.7015.7015.7015.7015.70-
Apr 15, 202515.8015.8015.8015.8015.80-
Apr 14, 202515.8015.8015.8015.8015.80-
Apr 11, 202515.7015.7015.7015.7015.70-
Apr 10, 202514.9015.3014.9015.3015.30400
Apr 9, 202514.1014.1014.1014.1014.10-
Apr 8, 202514.0014.0014.0014.0014.00-
Apr 7, 202512.5013.7012.5013.7013.70100
Apr 4, 202515.2015.2015.2015.2015.20120
Apr 3, 202515.1015.1015.1015.1015.10-
Apr 2, 202515.7015.7015.7015.7015.70-
Apr 1, 202515.8015.8015.8015.8015.80-
Mar 31, 202516.3016.3016.3016.3016.30-
Mar 28, 2025 0.1537275 Dividend
Mar 28, 202516.6016.6016.6016.6016.60-
Mar 27, 202517.1017.1017.1017.10-7.90-
Mar 26, 202517.3017.3017.3017.30-7.99-
Mar 25, 202517.2017.2017.2017.20-7.95-
Mar 24, 202517.1017.9017.1017.90-8.272
Mar 21, 202518.1018.1018.1018.10-8.3650
Mar 20, 202517.4017.4017.3017.30-7.99240
Mar 19, 202517.1017.1017.1017.10-7.90-
Mar 18, 202517.2017.2017.2017.20-7.95-
Mar 17, 202518.1018.1018.1018.10-8.36434
Mar 14, 202517.3017.3017.3017.30-7.99-
Mar 13, 202517.5017.5017.5017.50-8.08-
Mar 12, 202517.4017.4017.4017.40-8.04-
Mar 11, 202517.5017.5017.5017.50-8.08-
Mar 10, 202517.9017.9017.9017.90-8.27-
Mar 7, 202517.9017.9017.9017.90-8.27-
Mar 6, 202518.1018.1018.1018.10-8.36-
Mar 5, 202518.1018.1018.1018.10-8.36-
Mar 4, 202518.5018.5018.5018.50-8.55500
Mar 3, 202518.6019.3018.6019.30-8.929
Feb 28, 202518.8018.8018.8018.80-8.69-
Feb 27, 202518.8018.8018.8018.80-8.69-
Feb 26, 202518.5018.5018.5018.50-8.55-
Feb 25, 202518.7018.7018.7018.70-8.64-
Feb 24, 202518.7019.6018.7019.50-9.01248
Feb 21, 202518.9018.9018.7018.70-8.6486
Feb 20, 202519.0019.0019.0019.00-8.78-
Feb 19, 202519.1019.1019.1019.10-8.82-
Feb 18, 202519.0019.5019.0019.50-9.0150
Feb 17, 202518.9019.7018.9018.90-8.73398
Feb 14, 202519.1019.1019.1019.10-8.82-
Feb 13, 202519.2019.2019.2019.20-8.87-
Feb 12, 202519.0019.7019.0019.70-9.1050
Feb 11, 202519.6019.6019.6019.60-9.05-
Feb 10, 202519.6019.6019.6019.60-9.05-
Feb 7, 202519.8019.8019.8019.80-9.15-
Feb 6, 202520.8020.8020.8020.80-9.61-
Feb 5, 202520.4020.4020.4020.40-9.42-
Feb 4, 202520.2020.2020.2020.20-9.33-
Feb 3, 202520.2020.2020.2020.20-9.33-
Jan 31, 202520.8020.8020.8020.80-9.61-
Jan 30, 202520.8020.8020.8020.80-9.61-
Jan 29, 202520.6020.6020.6020.60-9.52-
Jan 28, 202520.6020.6020.6020.60-9.52-
Jan 27, 202520.4020.4020.4020.40-9.42-
Jan 24, 202520.4020.4020.4020.40-9.42-
Jan 23, 202520.4020.4020.4020.40-9.42-
Jan 22, 202520.4021.2020.4021.20-9.7950
Jan 21, 202520.4020.4020.4020.40-9.42-
Jan 20, 202520.4020.4020.4020.40-9.42-
Jan 17, 202520.6020.6020.6020.60-9.52-
Jan 16, 202520.6020.6020.6020.60-9.52-
Jan 15, 202520.4020.4020.4020.40-9.42-
Jan 14, 202520.4021.2020.4021.20-9.79300
Jan 13, 202520.6020.6020.6020.60-9.52-
Jan 10, 202520.2020.2020.2020.20-9.33-
Jan 9, 202520.4020.4020.4020.40-9.42-
Jan 8, 202520.6020.6020.6020.60-9.52-
Jan 7, 202520.6020.6020.6020.60-9.52-
Jan 6, 202521.0021.0021.0021.00-9.70-
Jan 3, 202522.0022.0022.0022.00-10.16-
Jan 2, 202521.6021.6021.6021.60-9.98-
Dec 30, 202421.6021.6021.6021.60-9.98-
Dec 27, 202421.6021.6021.6021.60-9.98-
Dec 23, 202421.4021.4021.4021.40-9.89-
Dec 20, 202421.4021.4021.4021.40-9.89-
Dec 19, 202422.0022.0021.8021.80-10.0784
Dec 18, 202422.4022.4022.4022.40-10.35-
Dec 17, 202422.6022.6022.6022.60-10.44-
Dec 16, 202423.2023.2023.2023.20-10.72-
Dec 13, 202423.4023.4023.2023.20-10.72400
Dec 12, 202423.0023.0023.0023.00-10.63-
Dec 11, 202422.2022.2022.2022.20-10.26-
Dec 10, 202422.2022.2022.2022.20-10.26-
Dec 9, 202422.2022.2022.2022.20-10.2618
Dec 6, 202422.0022.0021.8021.80-10.071,000
Dec 5, 202422.8022.8022.8022.80-10.53-
Dec 4, 202422.8022.8022.8022.80-10.53-
Dec 3, 202423.2023.2023.2023.20-10.72-
Dec 2, 202422.6022.6022.6022.60-10.44-
Nov 29, 202422.4022.4022.4022.40-10.35-
Nov 28, 202422.6022.6022.6022.60-10.44-
Nov 27, 202422.4022.4022.4022.40-10.35-
Nov 26, 202422.8022.8022.8022.80-10.53-
Nov 25, 202422.6022.6022.6022.60-10.44-
Nov 22, 202422.0022.0022.0022.00-10.16-
Nov 21, 202421.8021.8021.8021.80-10.07-
Nov 20, 202421.6021.6021.6021.60-9.98-
Nov 19, 202421.2021.2021.2021.20-9.79-
Nov 18, 202421.4022.0021.4022.00-10.16180
Nov 15, 202421.0021.2021.0021.20-9.79160
Nov 14, 202421.4021.4021.4021.40-9.89-
Nov 13, 202421.6021.6021.6021.60-9.98-
Nov 12, 202421.4021.4021.4021.40-9.89-
Nov 11, 202421.8021.8021.8021.80-10.07-
Nov 8, 202422.0022.0022.0022.00-10.1640
Nov 7, 202421.4021.4021.4021.40-9.89-
Nov 6, 202421.2021.2021.2021.20-9.79-
Nov 5, 202421.2021.2021.2021.20-9.79-
Nov 4, 202421.2021.2021.2021.20-9.79-
Nov 1, 202421.0021.0021.0021.00-9.70-
Oct 31, 202420.8020.8020.8020.80-9.61-
Oct 30, 202420.6020.6020.6020.60-9.52-
Oct 29, 202420.0020.0020.0020.00-9.24-
Oct 28, 202419.9019.9019.9019.90-9.19-
Oct 25, 202420.0020.0020.0020.00-9.24-
Oct 24, 202420.2020.2020.2020.20-9.33-
Oct 23, 202420.2020.2020.2020.20-9.33-
Oct 22, 202420.8020.8020.8020.80-9.61-
Oct 21, 202421.0021.0021.0021.00-9.70-
Oct 18, 202421.4021.4021.4021.40-9.89-
Oct 17, 202421.4021.4021.4021.40-9.89-
Oct 16, 202421.8021.8021.8021.80-10.07-
Oct 15, 202422.2022.2022.2022.20-10.26-
Oct 14, 202422.2022.2022.2022.20-10.26-
Oct 11, 202422.2022.2022.2022.20-10.26-
Oct 10, 202422.4022.4022.4022.40-10.35-
Oct 9, 202422.6022.6022.6022.60-10.44-
Oct 8, 202422.8022.8022.8022.80-10.53-
Oct 7, 202421.8021.8021.8021.80-10.07-
Oct 4, 202421.4021.4021.4021.40-9.89-
Oct 3, 202421.0021.0021.0021.00-9.70-
Oct 2, 202421.2021.2021.2021.20-9.79-
Oct 1, 202421.4021.4021.4021.40-9.89-
Sep 30, 202421.6021.6021.6021.60-9.98-
Sep 27, 2024 0.122982 Dividend
Sep 27, 202421.4021.4021.4021.40-9.89-
Sep 26, 202421.6021.6021.6021.60-0.74-
Sep 25, 202421.4021.4021.4021.40-0.73-
Sep 24, 202421.4021.4021.4021.40-0.73-
Sep 23, 202421.0021.0021.0021.00-0.72-
Sep 20, 202421.2021.2021.2021.20-0.73-
Sep 19, 202421.2021.2021.2021.20-0.73-
Sep 18, 202421.2021.2021.2021.20-0.73-
Sep 17, 202421.0021.0021.0021.00-0.72-
Sep 16, 202421.0021.0021.0021.00-0.72-
Sep 13, 202420.8020.8020.8020.80-0.71-
Sep 12, 202421.0021.0021.0021.00-0.72-
Sep 11, 202420.6020.6020.6020.60-0.70-
Sep 10, 202420.8020.8020.8020.80-0.71-
Sep 9, 202420.8020.8020.8020.80-0.71-
Sep 6, 202421.0021.0021.0021.00-0.72-
Sep 5, 202421.0021.0021.0021.00-0.72-
Sep 4, 202421.0021.0021.0021.00-0.72-
Sep 3, 202421.6021.6021.6021.60-0.74-
Sep 2, 202421.6021.6021.4021.40-0.73-
Aug 30, 202421.4021.4021.4021.40-0.73-
Aug 29, 202421.2021.2021.2021.20-0.73-
Aug 28, 202421.0021.0021.0021.00-0.72-
Aug 27, 202421.2021.2021.2021.20-0.73-
Aug 26, 202422.0022.0022.0022.00-0.7560
Aug 23, 202420.8020.8020.8020.80-0.71-
Aug 22, 202420.6020.6020.6020.60-0.70-
Aug 21, 202420.4020.4020.4020.40-0.70-
Aug 20, 202420.2021.2020.2021.20-0.739
Aug 19, 202419.9019.9019.9019.90-0.68-
Aug 16, 202419.5019.5019.5019.50-0.67-
Aug 15, 202419.2019.2019.2019.20-0.66-
Aug 14, 202419.2019.8019.2019.80-0.6850
Aug 13, 202419.1019.8019.1019.80-0.68334
Aug 12, 202418.3018.3018.3018.30-0.6350
Aug 9, 202418.3018.3018.3018.30-0.63-
Aug 8, 202417.5017.5017.5017.50-0.60-
Aug 7, 202417.4017.4017.4017.40-0.6070
Aug 6, 202416.9016.9016.9016.90-0.58-
Aug 5, 202416.1016.6016.1016.60-0.5773
Aug 2, 202418.5018.5018.5018.50-0.63-
Aug 1, 202419.7019.7019.7019.70-0.67-
Jul 31, 202420.2020.2020.2020.20-0.69-
Jul 30, 202420.0020.8020.0020.80-0.71240
Jul 29, 202420.4020.4020.4020.40-0.7050
Jul 26, 202419.7019.7019.7019.70-0.67-
Jul 25, 202420.2021.0020.2021.00-0.7275
Jul 24, 202420.4020.4020.4020.40-0.70-
Jul 23, 202420.2020.2020.2020.20-0.69-
Jul 22, 202420.0020.0020.0020.00-0.68-
Jul 19, 202420.2020.2020.2020.20-0.69-
Jul 18, 202420.2020.2020.2020.20-0.69-
Jul 17, 202420.2020.2020.2020.20-0.69-
Jul 16, 202420.0020.0020.0020.00-0.68-
Jul 15, 202420.2020.2020.2020.20-0.69-
Jul 12, 202420.2020.2020.2020.20-0.69-
Jul 11, 202420.2020.2020.2020.20-0.69-
Jul 10, 202420.0020.0020.0020.00-0.68-
Jul 9, 202420.2020.2020.2020.20-0.69-
Jul 8, 202420.2020.2020.2020.20-0.69-
Jul 5, 202420.2020.2020.2020.20-0.69-
Jul 4, 202420.4020.4020.4020.40-0.70-
Jul 3, 202420.2020.2020.2020.20-0.69-
Jul 2, 202420.0020.8020.0020.80-0.71110
Jul 1, 202419.3019.3019.3019.30-0.66-
Jun 28, 202419.7019.7019.7019.70-0.67-
Jun 27, 202419.7019.7019.7019.70-0.67-
Jun 26, 202419.9019.9019.9019.90-0.68-
Jun 25, 202419.9019.9019.9019.90-0.68-
Jun 24, 202419.9019.9019.9019.90-0.68-
Jun 21, 202419.7019.7019.7019.70-0.67-
Jun 20, 202419.7019.7019.7019.70-0.67-
Jun 19, 202418.7018.7018.7018.70-0.64-
Jun 18, 202418.6018.6018.6018.60-0.64-
Jun 17, 202418.5018.5018.5018.50-0.63-
Jun 14, 202418.4018.4018.4018.40-0.63-
Jun 13, 202418.0018.0018.0018.00-0.62-
Jun 12, 202418.4018.4018.4018.40-0.63-
Jun 11, 202418.1018.1018.1018.10-0.62-
Jun 10, 202418.1018.1018.1018.10-0.62-
Jun 7, 202418.2018.2018.2018.20-0.62-
Jun 6, 202418.6018.6018.6018.60-0.64-
Jun 5, 202418.6018.6018.6018.60-0.64-
Jun 4, 202418.6018.6018.6018.60-0.64-
Jun 3, 202418.6018.6018.6018.60-0.64-
May 31, 202418.2018.2018.2018.20-0.62-
May 30, 202418.1019.1018.1019.00-0.6524
May 29, 202417.8017.8017.8017.80-0.61-
May 28, 202417.7017.7017.7017.70-0.61-
May 27, 202417.7017.7017.7017.70-0.61-
May 24, 202417.5017.5017.5017.50-0.60-
May 23, 202417.2017.2017.2017.20-0.59-
May 22, 202417.1018.1017.1018.10-0.6257
May 21, 202417.3017.3017.3017.30-0.59-
May 20, 202417.4017.4017.4017.40-0.60-
May 17, 202417.8018.3017.8017.80-0.61245
May 16, 202417.8017.8017.8017.80-0.61-

Related Tickers