TOYOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.50	19.64	18.10	18.60	18.60	-2.11%	5,371
Oct 15, 2026	18.90	19.35	17.25	19.00	19.00	1.01%	3,293
Oct 14, 2026	18.45	18.81	18.36	18.81	18.81	-0.24%	1,840
Oct 13, 2026	18.30	18.90	18.05	18.86	18.86	5.38%	4,417
Oct 12, 2026	18.66	18.66	17.89	17.89	17.89	-2.39%	1,339
Oct 9, 2026	17.75	18.33	17.75	18.33	18.33	-1.27%	1,716
Oct 8, 2026	18.50	18.91	18.50	18.57	18.57	-0.95%	54,571
Oct 7, 2026	18.50	18.74	18.00	18.74	18.74	1.32%	3,007
Oct 6, 2026	18.50	18.75	18.50	18.50	18.50	0.93%	6,593
Oct 5, 2026	19.00	19.00	18.33	18.33	18.33	0.06%	57,897
Oct 2, 2026	18.88	18.88	18.10	18.32	18.32	-2.30%	5,766
Oct 1, 2026	18.39	18.84	18.39	18.75	18.75	-1.37%	3,482
Sep 30, 2026	18.58	19.42	18.58	19.01	19.01	2.04%	1,854
Sep 29, 2026	18.50	19.22	18.45	18.63	18.63	-5.51%	2,850
Sep 28, 2026	19.72	19.72	18.80	19.72	19.72	0.79%	3,031
Sep 25, 2026	18.86	19.72	18.80	19.56	19.56	4.16%	2,801
Sep 24, 2026	19.00	19.70	18.58	18.78	18.78	-4.67%	5,108
Sep 23, 2026	19.08	20.00	19.08	19.70	19.70	-0.51%	1,286
Sep 22, 2026	19.75	19.92	19.20	19.80	19.80	2.96%	1,729
Sep 21, 2026	19.60	19.84	19.23	19.23	19.23	0.60%	1,607
Sep 18, 2026	19.05	19.18	19.05	19.12	19.12	-1.04%	89,202
Sep 17, 2026	19.40	19.63	19.04	19.32	19.32	0.60%	202,159
Sep 16, 2026	19.48	19.80	19.20	19.20	19.20	-1.70%	1,594
Sep 15, 2026	18.55	19.55	18.50	19.53	19.53	-4.12%	5,848
Sep 14, 2026	19.76	20.37	19.30	20.37	20.37	2.83%	11,981
Sep 11, 2026	19.75	20.20	19.75	19.81	19.81	3.18%	23,699
Sep 10, 2026	20.25	20.25	19.14	19.20	19.20	0.32%	4,014
Sep 9, 2026	19.80	19.80	19.02	19.14	19.14	-2.11%	3,499
Sep 8, 2026	19.20	19.80	19.05	19.55	19.55	-0.68%	4,345
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