Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	22.38	22.74	20.45	20.68	20.68	-7.51%	50,784,219
Jul 7, 2026	22.77	23.42	22.00	22.36	22.36	0.09%	28,686,550
Jul 6, 2026	24.01	24.27	22.21	22.34	22.34	-5.54%	38,869,676
Jul 3, 2026	23.47	24.48	23.46	23.65	23.65	1.50%	45,549,964
Jul 2, 2026	24.22	24.67	23.20	23.30	23.30	-4.63%	41,304,956
Jul 1, 2026	22.42	25.74	22.42	24.43	24.43	8.10%	64,983,248
Jun 30, 2026	22.19	23.13	21.70	22.60	22.60	1.39%	48,812,505
Jun 29, 2026	23.29	23.50	21.90	22.29	22.29	-3.96%	61,234,204
Jun 26, 2026	23.50	24.50	22.50	23.21	23.21	1.93%	77,393,469
Jun 25, 2026	22.86	23.20	22.18	22.77	22.77	3.74%	73,848,265
Jun 24, 2026	19.27	22.90	19.22	21.95	21.95	13.97%	105,036,439
Jun 23, 2026	17.60	19.95	17.19	19.26	19.26	10.82%	97,174,688
Jun 22, 2026	17.49	17.78	16.31	17.38	17.38	1.88%	88,831,873
Jun 18, 2026	17.40	17.55	16.59	17.06	17.06	-1.90%	48,960,560
Jun 17, 2026	17.35	17.70	16.42	17.39	17.39	-1.19%	72,262,440
Jun 16, 2026	17.98	18.72	17.05	17.60	17.60	0.34%	97,931,810
Jun 15, 2026	14.64	17.54	14.64	17.54	17.54	19.97%	115,179,800
Jun 12, 2026	15.16	15.38	14.60	14.62	14.62	-2.53%	26,598,370
Jun 11, 2026	14.51	15.09	14.25	15.00	15.00	2.04%	22,231,480
Jun 10, 2026	14.88	14.93	14.25	14.70	14.70	-2.20%	22,043,780
Jun 9, 2026	15.30	15.34	14.65	15.03	15.03	1.55%	20,433,913
Jun 8, 2026	14.72	15.43	14.08	14.80	14.80	-0.40%	32,372,128
Jun 5, 2026	14.66	15.25	14.54	14.86	14.86	1.85%	28,421,570
Jun 4, 2026	14.80	14.90	14.44	14.59	14.59	-2.34%	27,651,210
Jun 3, 2026	15.84	15.84	14.68	14.94	14.94	-6.63%	52,311,590
Jun 2, 2026	14.98	16.37	14.88	16.00	16.00	7.02%	58,627,630
Jun 1, 2026	15.36	15.36	14.85	14.95	14.95	-1.06%	26,399,620
May 29, 2026	15.45	15.63	14.76	15.11	15.11	-0.59%	38,499,510
May 28, 2026	15.15	15.75	15.01	15.21	15.20	0.13%	34,436,740
May 27, 2026	14.77	15.35	14.40	15.19	15.18	3.19%	40,562,490
May 26, 2026	15.20	15.80	14.55	14.72	14.71	-3.79%	47,265,170
May 25, 2026	16.71	16.71	15.00	15.30	15.29	-7.27%	51,356,900
May 22, 2026	16.27	16.62	15.82	16.50	16.49	3.45%	29,513,050