TOYOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.92	19.92	19.61	19.68	19.68	-1.32%	238,776
Sep 3, 2026	19.60	20.00	19.60	19.95	19.95	2.29%	3,721
Sep 2, 2026	19.50	19.50	19.50	19.50	19.50	-1.72%	6,150
Sep 1, 2026	19.85	19.90	19.20	19.84	19.84	3.99%	3,343
Aug 31, 2026	19.90	19.90	19.08	19.08	19.08	-2.41%	7,796
Aug 28, 2026	19.56	19.63	19.25	19.55	19.55	1.04%	2,694
Aug 27, 2026	19.90	19.90	19.20	19.35	19.35	0.99%	2,063
Aug 26, 2026	17.75	19.38	17.75	19.16	19.16	0.84%	3,880
Aug 25, 2026	18.00	19.53	18.00	19.00	19.00	-2.60%	4,150
Aug 24, 2026	19.78	19.78	19.30	19.51	19.51	2.03%	15,072
Aug 21, 2026	19.50	20.00	19.12	19.12	19.12	-0.42%	70,174
Aug 20, 2026	18.71	19.20	18.71	19.20	19.20	2.65%	5,536
Aug 19, 2026	18.58	19.50	18.39	18.70	18.70	-0.51%	160,969
Aug 18, 2026	19.32	19.32	18.08	18.80	18.80	-1.27%	2,688
Aug 17, 2026	19.00	19.39	18.76	19.04	19.04	0.99%	9,216
Aug 14, 2026	18.20	19.00	18.20	18.86	18.86	-0.05%	6,750
Aug 13, 2026	18.70	18.87	17.58	18.87	18.87	-0.63%	170,202
Aug 12, 2026	18.91	18.99	18.86	18.99	18.99	0.33%	820
Aug 11, 2026	19.42	19.42	18.64	18.92	18.92	0.93%	205,268
Aug 10, 2026	17.45	19.36	17.45	18.75	18.75	-1.48%	6,172
Aug 7, 2026	18.80	19.03	18.80	19.03	19.03	-	196,226
Aug 6, 2026	20.80	20.80	18.56	19.03	19.03	1.60%	326,714
Aug 5, 2026	18.31	18.81	18.31	18.73	18.73	-0.27%	3,464
Aug 4, 2026	19.59	19.59	18.33	18.78	18.78	-0.12%	12,494
Aug 3, 2026	18.41	18.95	18.02	18.80	18.80	-0.41%	7,908
Jul 31, 2026	18.57	19.15	18.19	18.88	18.88	-1.62%	3,322
Jul 30, 2026	19.25	19.50	18.03	19.19	19.19	1.00%	3,484
Jul 29, 2026	19.40	19.43	17.95	19.00	19.00	5.91%	205,793
Jul 28, 2026	18.20	18.79	17.94	17.94	17.94	-0.88%	16,725
Jul 27, 2026	18.15	18.16	17.94	18.10	18.10	0.89%	11,361
Jul 24, 2026	17.86	18.06	17.86	17.94	17.94	0.11%	435
Jul 23, 2026	17.98	18.06	17.75	17.92	17.92	-0.99%	4,975
Jul 22, 2026	18.05	18.10	18.03	18.10	18.10	0.89%	1,364
Jul 21, 2026	18.00	18.07	17.88	17.94	17.94	0.22%	23,779
Jul 20, 2026	17.88	17.96	17.88	17.90	17.90	0.34%	17,381
Jul 17, 2026	17.50	17.88	17.50	17.84	17.84	-0.22%	4,367
Jul 16, 2026	17.75	17.92	17.60	17.88	17.88	1.88%	4,109
Jul 15, 2026	17.80	17.80	17.55	17.55	17.55	-0.16%	6,755
Jul 14, 2026	17.80	17.94	17.58	17.58	17.58	-0.67%	6,989
Jul 13, 2026	18.00	18.00	17.50	17.70	17.70	2.19%	429,825
Jul 10, 2026	18.00	18.19	16.00	17.32	17.32	-1.47%	604,100
Jul 9, 2026	17.50	17.99	17.38	17.58	17.58	-0.38%	7,861
Jul 8, 2026	18.10	18.19	17.27	17.64	17.64	-1.85%	2,874
Jul 7, 2026	18.10	18.15	17.97	17.98	17.98	-0.69%	3,948
Jul 6, 2026	16.70	18.10	16.70	18.10	18.10	5.23%	35,740
Jul 2, 2026	17.04	17.96	17.04	17.20	17.20	1.27%	7,639
Jul 1, 2026	16.98	17.04	16.59	16.98	16.98	-0.05%	12,159
Jun 30, 2026	18.00	18.00	16.54	16.99	16.99	-1.21%	6,080
Jun 29, 2026	17.32	17.32	17.02	17.20	17.20	-0.64%	8,022
Jun 26, 2026	17.03	17.31	17.03	17.31	17.31	4.30%	13,418