Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.12	11.54	10.09	11.38	11.38	12.34%	86,227,032
Sep 15, 2026	10.19	10.35	10.10	10.13	10.13	-1.36%	19,837,311
Sep 14, 2026	10.26	10.33	10.09	10.27	10.27	0.49%	19,317,367
Sep 11, 2026	10.37	10.38	10.00	10.22	10.22	-2.67%	32,229,017
Sep 10, 2026	10.60	10.69	10.41	10.50	10.50	-1.59%	23,640,858
Sep 9, 2026	10.78	11.07	10.61	10.67	10.67	-1.11%	33,068,210
Sep 8, 2026	10.80	11.00	10.68	10.79	10.79	-0.55%	31,942,284
Sep 7, 2026	10.66	10.95	10.60	10.85	10.85	1.69%	36,509,801
Sep 4, 2026	11.00	11.40	10.60	10.67	10.67	-0.93%	50,654,570
Sep 3, 2026	10.75	10.91	10.62	10.77	10.77	0.56%	30,455,411
Sep 2, 2026	10.69	10.87	10.58	10.71	10.71	-1.56%	27,073,900
Sep 1, 2026	11.10	11.19	10.76	10.88	10.88	-1.98%	36,944,422
Aug 31, 2026	11.30	11.42	10.78	11.10	11.10	-2.72%	66,885,255
Aug 28, 2026	10.80	11.80	10.71	11.41	11.41	7.04%	85,626,775
Aug 27, 2026	10.37	10.73	10.27	10.66	10.66	2.21%	34,810,682
Aug 26, 2026	10.38	10.59	10.20	10.43	10.43	0.48%	37,189,823
Aug 25, 2026	10.21	10.47	9.96	10.38	10.38	-0.10%	34,342,210
Aug 24, 2026	10.85	10.89	10.17	10.39	10.39	-4.24%	45,163,790
Aug 21, 2026	10.77	11.05	10.50	10.85	10.85	0.56%	45,429,567
Aug 20, 2026	11.06	11.30	10.64	10.79	10.79	-0.28%	60,672,897
Aug 19, 2026	11.62	11.66	10.71	10.82	10.82	-8.85%	67,031,802
Aug 18, 2026	12.03	12.22	11.53	11.87	11.87	-1.66%	50,553,637
Aug 17, 2026	12.00	12.50	11.74	12.07	12.07	0.58%	61,790,283
Aug 14, 2026	12.00	12.28	11.64	12.00	12.00	0.08%	58,324,960
Aug 13, 2026	12.85	12.90	11.92	11.99	11.99	-4.61%	76,724,830
Aug 12, 2026	12.01	12.72	11.73	12.57	12.57	8.55%	82,654,209
Aug 11, 2026	10.98	11.77	10.78	11.58	11.58	4.70%	57,904,544
Aug 10, 2026	11.39	11.80	10.97	11.06	11.06	-2.12%	66,408,147
Aug 7, 2026	10.83	11.41	10.54	11.30	11.30	4.05%	63,074,886
Aug 6, 2026	10.41	10.90	10.32	10.86	10.86	3.43%	59,504,136
Aug 5, 2026	10.15	10.65	10.03	10.50	10.50	4.27%	60,451,260
Aug 4, 2026	9.55	10.18	9.48	10.07	10.07	6.67%	63,786,740
Aug 3, 2026	9.24	9.56	9.15	9.44	9.44	2.50%	52,130,380
Jul 31, 2026	9.35	9.65	9.19	9.21	9.21	4.07%	81,265,003
Jul 30, 2026	9.30	9.41	8.76	8.85	8.85	-4.94%	64,791,888
Jul 29, 2026	9.43	9.47	9.01	9.31	9.31	-1.17%	62,437,925
Jul 28, 2026	9.51	9.84	9.34	9.42	9.42	-2.48%	56,192,950
Jul 27, 2026	9.18	9.68	9.10	9.66	9.66	3.76%	63,378,984
Jul 24, 2026	9.60	9.83	9.26	9.31	9.31	-5.67%	71,732,662
Jul 23, 2026	10.00	10.32	9.73	9.87	9.87	-1.69%	95,748,642
Jul 22, 2026	10.11	10.44	9.96	10.04	10.04	-9.06%	142,858,111
Jul 21, 2026	10.51	11.25	9.52	11.04	11.04	-7.23%	196,882,946
Jul 20, 2026	15.50	15.80	11.90	11.90	11.90	-19.97%	115,591,286
Jul 17, 2026	18.45	19.25	14.87	14.87	14.87	-20.01%	96,760,590
Jul 16, 2026	18.88	19.80	18.13	18.59	18.59	-1.48%	35,935,652
Jul 15, 2026	20.10	20.44	18.71	18.87	18.87	-5.84%	29,545,101
Jul 14, 2026	19.08	20.18	18.20	20.04	20.04	5.75%	48,241,239
Jul 13, 2026	20.67	21.36	18.83	18.95	18.95	-9.76%	44,395,424
Jul 10, 2026	21.00	22.14	20.83	21.00	21.00	0.96%	33,783,591
Jul 9, 2026	20.79	21.15	20.00	20.80	20.80	0.58%	39,493,606