TOYOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	23.15	24.30	23.15	23.29	23.29	0.80%	1,334
Feb 25, 2026	24.25	24.49	23.11	23.11	23.11	-3.38%	1,084,404
Feb 24, 2026	23.67	24.80	23.25	23.92	23.92	0.08%	7,802
Feb 23, 2026	23.18	24.03	23.18	23.90	23.90	0.38%	4,637
Feb 20, 2026	23.90	23.95	23.56	23.81	23.81	-2.01%	3,637
Feb 19, 2026	22.70	24.37	22.70	24.30	24.30	1.31%	4,162
Feb 18, 2026	24.38	24.57	23.98	23.98	23.98	-2.36%	8,678
Feb 17, 2026	23.99	24.64	23.68	24.56	24.56	-0.28%	9,625
Feb 13, 2026	24.20	24.85	24.20	24.63	24.63	2.79%	8,568
Feb 12, 2026	23.55	24.18	23.09	23.96	23.96	-2.42%	82,988
Feb 11, 2026	23.43	24.56	23.43	24.56	24.56	2.96%	3,588
Feb 10, 2026	24.11	24.58	23.85	23.85	23.85	-2.81%	2,552
Feb 9, 2026	23.17	24.54	23.17	24.54	24.54	-0.41%	111,415
Feb 6, 2026	24.40	25.00	24.24	24.64	24.64	0.93%	3,620
Feb 5, 2026	23.88	24.50	23.88	24.41	24.41	1.07%	3,739