Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.61	15.05	14.10	14.26	14.26	-3.26%	40,741,550
Feb 5, 2026	14.68	14.90	14.48	14.74	14.74	0.14%	36,616,419
Feb 4, 2026	14.76	15.13	14.36	14.72	14.72	0.82%	45,054,290
Feb 3, 2026	14.16	14.78	13.93	14.60	14.60	5.19%	42,389,420
Feb 2, 2026	13.64	14.49	13.51	13.88	13.88	1.83%	41,257,910
Jan 30, 2026	14.00	14.05	13.42	13.63	13.63	-1.94%	38,911,830
Jan 29, 2026	13.86	14.28	13.80	13.90	13.90	-0.57%	44,073,660
Jan 28, 2026	13.55	14.06	13.54	13.98	13.98	-0.71%	31,108,940
Jan 27, 2026	13.93	14.30	13.67	14.08	14.08	-	42,487,310
Jan 26, 2026	14.09	14.28	13.73	14.08	14.08	-3.89%	70,345,780
Jan 23, 2026	14.08	14.67	13.62	14.65	14.65	3.75%	92,700,020
Jan 22, 2026	13.52	14.47	13.45	14.12	14.12	5.22%	82,326,350
Jan 21, 2026	13.04	13.60	12.77	13.42	13.42	2.84%	55,794,844
Jan 20, 2026	12.83	13.54	12.81	13.05	13.05	1.24%	57,614,800
Jan 19, 2026	12.79	13.00	12.36	12.89	12.89	2.55%	38,047,800
Jan 16, 2026	12.40	12.76	12.15	12.57	12.57	1.45%	36,140,050
Jan 15, 2026	12.22	12.63	11.92	12.39	12.39	-0.24%	46,900,125
Jan 14, 2026	12.93	13.06	12.26	12.42	12.42	-3.94%	60,758,490
Jan 13, 2026	12.73	13.19	12.46	12.93	12.93	1.41%	56,460,110
Jan 12, 2026	11.71	12.89	11.67	12.75	12.75	7.87%	54,023,580
Jan 9, 2026	11.30	11.95	11.22	11.82	11.82	4.60%	35,247,590
Jan 8, 2026	11.14	11.44	11.11	11.30	11.30	1.35%	22,141,180
Jan 7, 2026	11.29	11.32	11.06	11.15	11.15	-0.89%	21,844,660
Jan 6, 2026	11.09	11.37	10.96	11.25	11.25	1.26%	25,845,780
Jan 5, 2026	10.84	11.24	10.76	11.11	11.11	2.59%	29,548,250
Dec 31, 2025	10.72	11.04	10.72	10.83	10.83	1.03%	22,067,480
Dec 30, 2025	10.91	10.93	10.67	10.72	10.72	-2.10%	24,503,210
Dec 29, 2025	11.01	11.13	10.85	10.95	10.95	-1.26%	26,786,140
Dec 26, 2025	10.86	11.41	10.86	11.09	11.09	1.28%	34,443,008
Dec 25, 2025	10.96	11.09	10.88	10.95	10.95	-1.26%	23,030,399
Dec 24, 2025	10.70	11.29	10.55	11.09	11.09	3.16%	33,148,210
Dec 23, 2025	10.80	10.96	10.71	10.75	10.75	-1.29%	24,712,460
Dec 22, 2025	10.48	10.99	10.43	10.89	10.89	3.32%	38,243,900
Dec 19, 2025	10.24	10.61	10.24	10.54	10.54	3.33%	31,451,880
Dec 18, 2025	10.05	10.45	9.97	10.20	10.20	1.49%	31,744,970
Dec 17, 2025	9.90	10.15	9.83	10.05	10.05	1.52%	20,005,900
Dec 16, 2025	9.99	10.05	9.76	9.90	9.90	-1.49%	26,197,773
Dec 15, 2025	10.04	10.33	9.98	10.05	10.05	-0.20%	24,572,286
Dec 12, 2025	10.15	10.40	10.03	10.07	10.07	-0.49%	25,256,150
Dec 11, 2025	10.49	10.49	10.11	10.12	10.12	-3.71%	32,619,760
Dec 10, 2025	10.30	10.63	10.21	10.51	10.51	1.06%	35,605,135
Dec 9, 2025	10.44	10.69	10.24	10.40	10.40	0.48%	52,496,990
Dec 8, 2025	10.40	10.66	10.30	10.35	10.35	-0.19%	44,972,440
Dec 5, 2025	10.02	10.50	9.97	10.37	10.37	4.01%	49,156,630
Dec 4, 2025	10.24	10.30	9.91	9.97	9.97	-4.59%	64,912,370
Dec 3, 2025	10.60	11.08	10.11	10.45	10.45	0.29%	92,096,960
Dec 2, 2025	11.95	12.00	10.15	10.42	10.42	-12.07%	140,206,100
Dec 1, 2025	11.86	11.88	11.44	11.85	11.85	1.02%	54,827,970
Nov 28, 2025	11.13	12.01	11.01	11.73	11.73	5.96%	68,375,640
Nov 27, 2025	10.82	11.25	10.82	11.07	11.07	2.03%	42,806,040