TOYOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.00	19.61	18.57	19.02	19.02	-0.89%	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	-4.03%	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%	1,991
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
Mar 18, 2026	23.00	23.00	21.06	21.06	21.06	0.43%	304,414
Mar 17, 2026	22.00	22.23	20.97	20.97	20.97	-4.68%	2,148
Mar 16, 2026	22.70	22.70	21.24	22.00	22.00	0.18%	2,978
Mar 13, 2026	21.54	22.25	20.89	21.96	21.96	-4.65%	111,118
Mar 12, 2026	22.95	23.03	21.80	23.03	23.03	3.17%	621
Mar 11, 2026	23.33	23.33	22.33	22.33	22.33	1.04%	1,685
Mar 10, 2026	21.44	23.50	20.61	22.10	22.10	-2.99%	6,247
Mar 9, 2026	19.35	22.87	19.35	22.78	22.78	2.20%	5,057
Mar 6, 2026	21.82	22.37	21.82	22.29	22.29	-3.52%	2,795
Mar 5, 2026	22.07	23.10	22.07	23.10	23.10	5.48%	15,563
Mar 4, 2026	23.25	23.25	21.90	21.90	21.90	-4.99%	624
Mar 3, 2026	23.03	23.36	21.75	23.05	23.05	-1.50%	11,763
Mar 2, 2026	24.57	24.58	23.40	23.40	23.40	-1.80%	5,083
Feb 27, 2026	23.83	24.38	23.35	23.83	23.83	2.30%	3,398