Frankfurt - Delayed Quote EUR

Toshiba Tec Corporation (TECA.F)

Compare
19.30
+0.50
+(2.66%)
At close: March 3 at 12:34:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202518.6019.3018.6019.3019.309
Feb 28, 202518.8018.8018.8018.8018.80-
Feb 27, 202518.8018.8018.8018.8018.80-
Feb 26, 202518.5018.5018.5018.5018.50-
Feb 25, 202518.7018.7018.7018.7018.70-
Feb 24, 202518.7019.6018.7019.5019.50248
Feb 21, 202518.9018.9018.7018.7018.7086
Feb 20, 202519.0019.0019.0019.0019.00-
Feb 19, 202519.1019.1019.1019.1019.10-
Feb 18, 202519.0019.5019.0019.5019.5050
Feb 17, 202518.9019.7018.9018.9018.90398
Feb 14, 202519.1019.1019.1019.1019.10-
Feb 13, 202519.2019.2019.2019.2019.20-
Feb 12, 202519.0019.7019.0019.7019.7050
Feb 11, 202519.6019.6019.6019.6019.60-
Feb 10, 202519.6019.6019.6019.6019.60-
Feb 7, 202519.8019.8019.8019.8019.80-
Feb 6, 202520.8020.8020.8020.8020.80-
Feb 5, 202520.4020.4020.4020.4020.40-
Feb 4, 202520.2020.2020.2020.2020.20-
Feb 3, 202520.2020.2020.2020.2020.20-
Jan 31, 202520.8020.8020.8020.8020.80-
Jan 30, 202520.8020.8020.8020.8020.80-
Jan 29, 202520.6020.6020.6020.6020.60-
Jan 28, 202520.6020.6020.6020.6020.60-
Jan 27, 202520.4020.4020.4020.4020.40-
Jan 24, 202520.4020.4020.4020.4020.40-
Jan 23, 202520.4020.4020.4020.4020.40-
Jan 22, 202520.4021.2020.4021.2021.2050
Jan 21, 202520.4020.4020.4020.4020.40-
Jan 20, 202520.4020.4020.4020.4020.40-
Jan 17, 202520.6020.6020.6020.6020.60-
Jan 16, 202520.6020.6020.6020.6020.60-
Jan 15, 202520.4020.4020.4020.4020.40-
Jan 14, 202520.4021.2020.4021.2021.20300
Jan 13, 202520.6020.6020.6020.6020.60-
Jan 10, 202520.2020.2020.2020.2020.20-
Jan 9, 202520.4020.4020.4020.4020.40-
Jan 8, 202520.6020.6020.6020.6020.60-
Jan 7, 202520.6020.6020.6020.6020.60-
Jan 6, 202521.0021.0021.0021.0021.00-
Jan 3, 202522.0022.0022.0022.0022.00-
Jan 2, 202521.6021.6021.6021.6021.60-
Dec 30, 202421.6021.6021.6021.6021.60-
Dec 27, 202421.6021.6021.6021.6021.60-
Dec 23, 202421.4021.4021.4021.4021.40-
Dec 20, 202421.4021.4021.4021.4021.40-
Dec 19, 202422.0022.0021.8021.8021.8084
Dec 18, 202422.4022.4022.4022.4022.40-
Dec 17, 202422.6022.6022.6022.6022.60-
Dec 16, 202423.2023.2023.2023.2023.20-
Dec 13, 202423.4023.4023.2023.2023.20400
Dec 12, 202423.0023.0023.0023.0023.00-
Dec 11, 202422.2022.2022.2022.2022.20-
Dec 10, 202422.2022.2022.2022.2022.20-
Dec 9, 202422.2022.2022.2022.2022.2018
Dec 6, 202422.0022.0021.8021.8021.801,000
Dec 5, 202422.8022.8022.8022.8022.80-
Dec 4, 202422.8022.8022.8022.8022.80-
Dec 3, 202423.2023.2023.2023.2023.20-
Dec 2, 202422.6022.6022.6022.6022.60-
Nov 29, 202422.4022.4022.4022.4022.40-
Nov 28, 202422.6022.6022.6022.6022.60-
Nov 27, 202422.4022.4022.4022.4022.40-
Nov 26, 202422.8022.8022.8022.8022.80-
Nov 25, 202422.6022.6022.6022.6022.60-
Nov 22, 202422.0022.0022.0022.0022.00-
Nov 21, 202421.8021.8021.8021.8021.80-
Nov 20, 202421.6021.6021.6021.6021.60-
Nov 19, 202421.2021.2021.2021.2021.20-
Nov 18, 202421.4022.0021.4022.0022.00180
Nov 15, 202421.0021.2021.0021.2021.20160
Nov 14, 202421.4021.4021.4021.4021.40-
Nov 13, 202421.6021.6021.6021.6021.60-
Nov 12, 202421.4021.4021.4021.4021.40-
Nov 11, 202421.8021.8021.8021.8021.80-
Nov 8, 202422.0022.0022.0022.0022.0040
Nov 7, 202421.4021.4021.4021.4021.40-
Nov 6, 202421.2021.2021.2021.2021.20-
Nov 5, 202421.2021.2021.2021.2021.20-
Nov 4, 202421.2021.2021.2021.2021.20-
Nov 1, 202421.0021.0021.0021.0021.00-
Oct 31, 202420.8020.8020.8020.8020.80-
Oct 30, 202420.6020.6020.6020.6020.60-
Oct 29, 202420.0020.0020.0020.0020.00-
Oct 28, 202419.9019.9019.9019.9019.90-
Oct 25, 202420.0020.0020.0020.0020.00-
Oct 24, 202420.2020.2020.2020.2020.20-
Oct 23, 202420.2020.2020.2020.2020.20-
Oct 22, 202420.8020.8020.8020.8020.80-
Oct 21, 202421.0021.0021.0021.0021.00-
Oct 18, 202421.4021.4021.4021.4021.40-
Oct 17, 202421.4021.4021.4021.4021.40-
Oct 16, 202421.8021.8021.8021.8021.80-
Oct 15, 202422.2022.2022.2022.2022.20-
Oct 14, 202422.2022.2022.2022.2022.20-
Oct 11, 202422.2022.2022.2022.2022.20-
Oct 10, 202422.4022.4022.4022.4022.40-
Oct 9, 202422.6022.6022.6022.6022.60-
Oct 8, 202422.8022.8022.8022.8022.80-
Oct 7, 202421.8021.8021.8021.8021.80-
Oct 4, 202421.4021.4021.4021.4021.40-
Oct 3, 202421.0021.0021.0021.0021.00-
Oct 2, 202421.2021.2021.2021.2021.20-
Oct 1, 202421.4021.4021.4021.4021.40-
Sep 30, 202421.6021.6021.6021.6021.60-
Sep 27, 2024 0.13 Dividend
Sep 27, 202421.4021.4021.4021.4021.40-
Sep 26, 202421.6021.6021.6021.601.60-
Sep 25, 202421.4021.4021.4021.401.59-
Sep 24, 202421.4021.4021.4021.401.59-
Sep 23, 202421.0021.0021.0021.001.56-
Sep 20, 202421.2021.2021.2021.201.57-
Sep 19, 202421.2021.2021.2021.201.57-
Sep 18, 202421.2021.2021.2021.201.57-
Sep 17, 202421.0021.0021.0021.001.56-
Sep 16, 202421.0021.0021.0021.001.56-
Sep 13, 202420.8020.8020.8020.801.54-
Sep 12, 202421.0021.0021.0021.001.56-
Sep 11, 202420.6020.6020.6020.601.53-
Sep 10, 202420.8020.8020.8020.801.54-
Sep 9, 202420.8020.8020.8020.801.54-
Sep 6, 202421.0021.0021.0021.001.56-
Sep 5, 202421.0021.0021.0021.001.56-
Sep 4, 202421.0021.0021.0021.001.56-
Sep 3, 202421.6021.6021.6021.601.60-
Sep 2, 202421.6021.6021.4021.401.59-
Aug 30, 202421.4021.4021.4021.401.59-
Aug 29, 202421.2021.2021.2021.201.57-
Aug 28, 202421.0021.0021.0021.001.56-
Aug 27, 202421.2021.2021.2021.201.57-
Aug 26, 202422.0022.0022.0022.001.6360
Aug 23, 202420.8020.8020.8020.801.54-
Aug 22, 202420.6020.6020.6020.601.53-
Aug 21, 202420.4020.4020.4020.401.51-
Aug 20, 202420.2021.2020.2021.201.579
Aug 19, 202419.9019.9019.9019.901.47-
Aug 16, 202419.5019.5019.5019.501.44-
Aug 15, 202419.2019.2019.2019.201.42-
Aug 14, 202419.2019.8019.2019.801.4750
Aug 13, 202419.1019.8019.1019.801.47334
Aug 12, 202418.3018.3018.3018.301.3650
Aug 9, 202418.3018.3018.3018.301.36-
Aug 8, 202417.5017.5017.5017.501.30-
Aug 7, 202417.4017.4017.4017.401.2970
Aug 6, 202416.9016.9016.9016.901.25-
Aug 5, 202416.1016.6016.1016.601.2373
Aug 2, 202418.5018.5018.5018.501.37-
Aug 1, 202419.7019.7019.7019.701.46-
Jul 31, 202420.2020.2020.2020.201.50-
Jul 30, 202420.0020.8020.0020.801.54240
Jul 29, 202420.4020.4020.4020.401.5150
Jul 26, 202419.7019.7019.7019.701.46-
Jul 25, 202420.2021.0020.2021.001.5675
Jul 24, 202420.4020.4020.4020.401.51-
Jul 23, 202420.2020.2020.2020.201.50-
Jul 22, 202420.0020.0020.0020.001.48-
Jul 19, 202420.2020.2020.2020.201.50-
Jul 18, 202420.2020.2020.2020.201.50-
Jul 17, 202420.2020.2020.2020.201.50-
Jul 16, 202420.0020.0020.0020.001.48-
Jul 15, 202420.2020.2020.2020.201.50-
Jul 12, 202420.2020.2020.2020.201.50-
Jul 11, 202420.2020.2020.2020.201.50-
Jul 10, 202420.0020.0020.0020.001.48-
Jul 9, 202420.2020.2020.2020.201.50-
Jul 8, 202420.2020.2020.2020.201.50-
Jul 5, 202420.2020.2020.2020.201.50-
Jul 4, 202420.4020.4020.4020.401.51-
Jul 3, 202420.2020.2020.2020.201.50-
Jul 2, 202420.0020.8020.0020.801.54110
Jul 1, 202419.3019.3019.3019.301.43-
Jun 28, 202419.7019.7019.7019.701.46-
Jun 27, 202419.7019.7019.7019.701.46-
Jun 26, 202419.9019.9019.9019.901.47-
Jun 25, 202419.9019.9019.9019.901.47-
Jun 24, 202419.9019.9019.9019.901.47-
Jun 21, 202419.7019.7019.7019.701.46-
Jun 20, 202419.7019.7019.7019.701.46-
Jun 19, 202418.7018.7018.7018.701.39-
Jun 18, 202418.6018.6018.6018.601.38-
Jun 17, 202418.5018.5018.5018.501.37-
Jun 14, 202418.4018.4018.4018.401.36-
Jun 13, 202418.0018.0018.0018.001.33-
Jun 12, 202418.4018.4018.4018.401.36-
Jun 11, 202418.1018.1018.1018.101.34-
Jun 10, 202418.1018.1018.1018.101.34-
Jun 7, 202418.2018.2018.2018.201.35-
Jun 6, 202418.6018.6018.6018.601.38-
Jun 5, 202418.6018.6018.6018.601.38-
Jun 4, 202418.6018.6018.6018.601.38-
Jun 3, 202418.6018.6018.6018.601.38-
May 31, 202418.2018.2018.2018.201.35-
May 30, 202418.1019.1018.1019.001.4124
May 29, 202417.8017.8017.8017.801.32-
May 28, 202417.7017.7017.7017.701.31-
May 27, 202417.7017.7017.7017.701.31-
May 24, 202417.5017.5017.5017.501.30-
May 23, 202417.2017.2017.2017.201.27-
May 22, 202417.1018.1017.1018.101.3457
May 21, 202417.3017.3017.3017.301.28-
May 20, 202417.4017.4017.4017.401.29-
May 17, 202417.8018.3017.8017.801.32245
May 16, 202417.8017.8017.8017.801.32-
May 15, 202417.8017.8017.8017.801.32-
May 14, 202418.6018.6018.6018.601.38210
May 13, 202418.6018.6018.6018.601.38-
May 10, 202418.7018.7018.7018.701.39-
May 9, 202418.7018.7018.7018.701.39-
May 8, 202419.1019.1019.1019.101.41-
May 7, 202418.8019.9018.8019.901.4788
May 6, 202418.6018.6018.6018.601.38-
May 3, 202418.6018.6018.6018.601.38-
May 2, 202418.6018.6018.6018.601.38-
Apr 30, 202418.6018.6018.6018.601.38-
Apr 29, 202418.6019.5018.6019.301.4336
Apr 26, 202418.6018.6018.6018.601.38-
Apr 25, 202418.6018.6018.6018.601.38-
Apr 24, 202418.6018.6018.6018.601.38-
Apr 23, 202418.6018.6018.6018.601.38-
Apr 22, 202418.6018.6018.6018.601.38-
Apr 19, 202418.6018.6018.6018.601.38-
Apr 18, 202418.6019.5018.6019.501.4425
Apr 17, 202418.6018.6018.6018.601.38-
Apr 16, 202418.6019.1018.6019.101.4136
Apr 15, 202418.5018.5018.5018.501.37-
Apr 12, 202418.6018.6018.6018.601.38-
Apr 11, 202418.3018.3018.3018.301.36-
Apr 10, 202418.4018.4018.4018.401.36-
Apr 9, 202418.1019.1018.1019.101.4124
Apr 8, 202418.0018.0018.0018.001.33-
Apr 5, 202417.7017.7017.7017.701.31-
Apr 4, 202418.0018.0018.0018.001.33-
Apr 3, 202417.9017.9017.9017.901.33-
Apr 2, 202418.2018.2018.2018.201.35120
Mar 28, 2024 0.16 Dividend
Mar 28, 202417.9017.9017.9017.901.33-
Mar 27, 202418.1018.1018.1018.10-0.51-
Mar 26, 202417.9017.9017.9017.90-0.51-
Mar 25, 202418.0018.3018.0018.30-0.5220
Mar 22, 202418.3018.3018.3018.30-0.52-
Mar 21, 202418.1018.1018.1018.10-0.51-
Mar 20, 202418.0018.0018.0018.00-0.51-
Mar 19, 202418.2018.2018.2018.20-0.51-
Mar 18, 202418.3018.3018.3018.30-0.52-
Mar 15, 202418.1018.1018.1018.10-0.51-
Mar 14, 202418.2018.2018.2018.20-0.51-
Mar 13, 202418.1018.1018.1018.10-0.51-
Mar 12, 202417.7017.7017.7017.70-0.50-
Mar 11, 202417.9017.9017.9017.90-0.51-
Mar 8, 202418.2019.5018.2019.50-0.55350
Mar 7, 202418.3018.3018.3018.30-0.52-
Mar 6, 202418.5018.5018.5018.50-0.52-
Mar 5, 202418.4018.4018.4018.40-0.52-
Mar 4, 202418.2018.2018.2018.20-0.51-

Related Tickers

LHL.HA Lenovo Group Ltd
1.3890
-1.56%
 
DRSHF DroneShield Limited
0.4900
+2.08%
 
2498.HK Robosense Technology Co., Ltd
42.750
+0.23%
 
0992.HK LENOVO GROUP
11.240
-1.58%
 
DM Desktop Metal, Inc.
2.0100
-11.84%
 
STX Seagate Technology Holdings plc
100.06
-1.82%
 
NTAP NetApp, Inc.
95.73
-4.09%
 
WDC Western Digital Corporation
47.01
-3.92%
 
HPQ HP Inc.
30.04
-2.69%
 
DELL Dell Technologies Inc.
95.56
-7.01%