TOXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.52	13.83	13.52	13.83	13.83	2.24%	450
May 7, 2026	13.58	13.58	13.52	13.53	13.52	-2.87%	6,625
May 6, 2026	13.88	13.96	13.88	13.93	13.93	1.05%	11,180
May 5, 2026	13.81	13.81	13.72	13.78	13.78	1.04%	2,931
May 4, 2026	13.75	13.75	13.61	13.64	13.64	0.38%	4,194
May 1, 2026	13.64	13.64	13.57	13.59	13.59	1.54%	9,682
Apr 30, 2026	13.34	13.41	13.32	13.38	13.38	1.39%	122,221
Apr 29, 2026	13.38	13.38	13.20	13.20	13.20	-2.19%	563
Apr 28, 2026	13.38	13.49	13.35	13.49	13.49	-0.67%	3,106
Apr 27, 2026	13.74	13.76	13.55	13.58	13.58	-3.33%	3,356
Apr 24, 2026	13.97	14.06	13.97	14.05	14.05	0.79%	10,135
Apr 23, 2026	13.82	14.01	13.82	13.94	13.94	-0.86%	3,159
Apr 22, 2026	14.21	14.21	14.06	14.06	14.06	2.11%	696
Apr 21, 2026	13.99	13.99	13.77	13.77	13.77	-1.22%	1,855
Apr 20, 2026	13.92	13.99	13.80	13.94	13.94	-3.80%	12,199
Apr 17, 2026	14.37	14.74	14.33	14.49	14.49	1.33%	10,596
Apr 16, 2026	13.94	14.31	13.61	14.30	14.30	4.53%	24,251
Apr 15, 2026	13.32	13.76	13.31	13.68	13.68	2.86%	379,343
Apr 14, 2026	13.41	13.60	13.21	13.30	13.30	0.53%	159,437
Apr 13, 2026	13.04	13.25	12.99	13.23	13.23	-0.38%	284,118
Apr 10, 2026	13.10	13.29	13.07	13.28	13.28	0.45%	17,911
Apr 9, 2026	12.96	13.25	12.93	13.22	13.22	0.62%	11,232
Apr 8, 2026	13.43	13.43	13.14	13.14	13.14	2.65%	1,717
Apr 7, 2026	12.73	12.81	12.62	12.80	12.80	-2.29%	20,070
Apr 6, 2026	13.18	13.18	13.10	13.10	13.10	2.83%	4,450
Apr 2, 2026	12.54	12.74	12.53	12.74	12.74	-3.19%	66,331
Apr 1, 2026	13.17	13.23	13.11	13.16	13.16	0.76%	5,692
Mar 31, 2026	12.85	13.08	12.80	13.06	13.06	1.48%	46,002
Mar 30, 2026	13.18	13.19	12.84	12.87	12.87	-0.23%	117,522
Mar 27, 2026	13.01	13.07	12.84	12.90	12.90	-1.45%	116,598
Mar 26, 2026	13.39	13.45	13.02	13.09	13.09	-4.73%	82,628
Mar 25, 2026	13.89	13.89	13.72	13.74	13.74	1.55%	16,445
Mar 24, 2026	13.79	13.80	13.52	13.53	13.53	-3.22%	48,463
Mar 23, 2026	13.89	14.27	13.89	13.98	13.98	-	27,538
Mar 20, 2026	14.08	14.08	13.92	13.98	13.98	-0.85%	13,011
Mar 19, 2026	14.04	14.16	13.96	14.10	14.10	-0.48%	7,360
Mar 18, 2026	14.07	14.20	14.05	14.17	14.17	-5.14%	8,350
Mar 17, 2026	14.67	14.99	14.61	14.94	14.94	0.10%	9,816
Mar 16, 2026	14.40	14.93	14.36	14.92	14.92	9.33%	22,259
Mar 13, 2026	14.02	14.15	13.57	13.65	13.65	1.49%	40,306
Mar 12, 2026	13.54	13.54	13.33	13.45	13.45	-0.77%	6,786
Mar 11, 2026	13.58	13.67	13.41	13.55	13.55	0.60%	22,995
Mar 10, 2026	13.86	14.00	13.47	13.47	13.47	0.81%	3,034
Mar 9, 2026	13.30	13.36	13.22	13.36	13.36	1.45%	74,499
Mar 6, 2026	13.33	13.33	13.07	13.17	13.17	-4.43%	601,916
Mar 5, 2026	13.92	14.00	13.59	13.78	13.78	-3.03%	696,041
Mar 4, 2026	13.74	14.35	13.70	14.21	14.21	7.90%	708,756
Mar 3, 2026	13.11	13.51	13.03	13.17	13.17	-3.16%	596,274
Mar 2, 2026	13.30	13.82	13.30	13.60	13.60	3.19%	241,091
Feb 27, 2026	13.32	13.32	13.13	13.18	13.18	-3.29%	6,187