TOYOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.39	19.39	18.61	19.09	19.09	-1.88%	1,855,232
May 28, 2026	17.65	19.46	17.65	19.46	19.46	2.40%	8,932
May 27, 2026	19.10	19.21	18.99	19.00	19.00	-0.16%	4,572
May 26, 2026	20.00	20.01	18.75	19.03	19.03	-2.41%	7,614
May 22, 2026	19.00	19.74	18.76	19.50	19.50	3.07%	36,575
May 21, 2026	19.25	19.69	18.62	18.92	18.92	-2.45%	6,841
May 20, 2026	18.72	19.67	18.72	19.40	19.40	5.41%	2,331
May 19, 2026	18.67	18.92	18.40	18.40	18.40	-6.72%	5,757
May 18, 2026	19.00	19.73	18.93	19.73	19.73	2.03%	7,915
May 15, 2026	19.34	19.42	19.09	19.33	19.33	0.93%	3,756
May 14, 2026	20.79	20.79	18.67	19.16	19.16	1.84%	4,862
May 13, 2026	18.49	19.06	18.20	18.81	18.81	1.64%	6,499
May 12, 2026	18.23	18.92	18.13	18.51	18.51	-1.67%	29,888
May 11, 2026	18.63	18.82	18.33	18.82	18.82	-1.07%	7,513
May 8, 2026	19.00	19.61	18.57	19.02	19.02	-0.88%	8,733
May 7, 2026	19.50	19.55	19.05	19.19	19.19	-2.00%	412,065
May 6, 2026	19.55	19.64	19.13	19.59	19.59	3.19%	4,921
May 5, 2026	18.50	19.45	18.50	18.98	18.98	0.22%	2,405
May 4, 2026	19.01	19.19	18.62	18.94	18.94	-1.03%	2,568
May 1, 2026	20.24	20.24	18.72	19.14	19.14	-1.10%	3,831
Apr 30, 2026	17.75	19.96	17.75	19.35	19.35	1.57%	14,655
Apr 29, 2026	18.10	20.30	18.10	19.05	19.05	-1.40%	2,749
Apr 28, 2026	19.30	20.06	19.10	19.32	19.32	-1.58%	3,532
Apr 27, 2026	19.79	19.79	19.25	19.63	19.63	1.58%	2,499
Apr 24, 2026	19.01	20.60	19.01	19.33	19.33	-4.11%	11,077
Apr 23, 2026	20.20	20.95	19.60	20.15	20.15	-4.04%	7,094
Apr 22, 2026	21.45	21.45	20.08	21.00	21.00	2.49%	495,315
Apr 21, 2026	21.70	21.70	20.49	20.49	20.49	-4.67%	3,879
Apr 20, 2026	21.12	21.49	20.74	21.49	21.49	3.33%	4,020,890
Apr 17, 2026	21.00	21.98	20.80	20.80	20.80	-0.95%	5,116
Apr 16, 2026	23.45	23.45	20.49	21.00	21.00	3.44%	609,750
Apr 15, 2026	20.90	20.93	20.02	20.30	20.30	-2.86%	185,768
Apr 14, 2026	22.93	22.93	20.90	20.90	20.90	1.26%	30,509
Apr 13, 2026	20.01	21.76	20.01	20.64	20.64	-3.96%	5,969
Apr 10, 2026	20.61	21.57	20.60	21.49	21.49	0.38%	7,011
Apr 9, 2026	21.50	22.20	20.39	21.41	21.41	-0.43%	11,081
Apr 8, 2026	21.40	23.40	21.40	21.50	21.50	6.86%	8,317
Apr 7, 2026	20.25	21.10	20.12	20.12	20.12	-3.87%	1,526
Apr 6, 2026	20.76	20.93	20.48	20.93	20.93	0.84%	3,405
Apr 2, 2026	20.50	21.66	20.50	20.76	20.76	-2.56%	7,242
Apr 1, 2026	21.18	21.30	21.15	21.30	21.30	-0.66%	1,763
Mar 31, 2026	21.36	21.80	20.25	21.44	21.44	4.60%	3,752
Mar 30, 2026	21.33	21.33	20.50	20.50	20.50	-3.07%	1,992
Mar 27, 2026	21.15	21.62	20.70	21.15	21.15	0.71%	1,669
Mar 26, 2026	22.00	22.00	20.65	21.00	21.00	1.74%	7,111
Mar 25, 2026	22.20	22.20	20.64	20.64	20.64	-5.44%	108,450
Mar 24, 2026	21.79	21.83	21.00	21.83	21.83	2.84%	7,213
Mar 23, 2026	20.09	21.82	20.09	21.23	21.23	3.28%	3,687
Mar 20, 2026	19.15	22.32	19.15	20.55	20.55	-1.44%	503,258
Mar 19, 2026	20.80	20.95	20.80	20.85	20.85	-1.00%	19,014