TOXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.67	12.88	12.63	12.88	12.88	0.50%	14,523
May 28, 2026	12.63	12.99	12.61	12.82	12.82	-1.01%	2,405
May 27, 2026	12.87	12.95	12.85	12.95	12.95	-0.10%	634
May 26, 2026	13.14	13.14	12.96	12.96	12.96	-0.46%	2,044
May 22, 2026	13.28	13.28	13.02	13.02	13.02	-3.27%	2,067
May 21, 2026	13.26	13.47	13.26	13.46	13.46	0.75%	2,437
May 20, 2026	13.27	13.44	13.27	13.36	13.36	0.90%	993
May 19, 2026	13.30	13.30	13.22	13.24	13.24	-2.14%	1,190
May 18, 2026	13.46	13.53	13.32	13.53	13.53	-3.18%	11,558
May 15, 2026	13.97	14.08	13.97	13.98	13.98	-5.45%	1,375
May 14, 2026	14.11	15.09	14.11	14.78	14.78	6.88%	4,980
May 13, 2026	13.91	13.93	13.78	13.83	13.83	-1.59%	2,493
May 12, 2026	14.15	14.15	13.96	14.05	14.05	-2.53%	1,833
May 11, 2026	14.25	14.48	14.19	14.42	14.42	4.26%	11,380
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	-2.88%	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	0.61%	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	2.82%	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