Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.57	15.01	14.25	14.44	14.44	-0.21%	22,088,351
Apr 13, 2026	14.22	14.51	14.18	14.47	14.47	0.98%	16,332,590
Apr 10, 2026	14.50	14.70	14.27	14.33	14.33	-0.62%	17,997,950
Apr 9, 2026	14.71	14.92	14.37	14.42	14.42	-2.17%	23,095,130
Apr 8, 2026	14.55	14.87	14.35	14.74	14.74	3.44%	27,784,616
Apr 7, 2026	14.44	14.72	14.12	14.25	14.25	-0.63%	19,223,250
Apr 3, 2026	14.46	14.79	14.00	14.34	14.34	0.14%	25,955,850
Apr 2, 2026	14.96	15.08	14.21	14.32	14.32	-4.09%	34,132,400
Apr 1, 2026	15.18	15.28	14.78	14.93	14.93	0.20%	28,089,276
Mar 31, 2026	15.14	15.43	14.75	14.90	14.90	-1.06%	45,680,630
Mar 30, 2026	14.30	15.14	14.25	15.06	15.06	3.72%	47,428,100
Mar 27, 2026	13.90	14.60	13.50	14.52	14.52	3.42%	61,533,095
Mar 26, 2026	13.52	14.10	13.38	14.04	14.04	5.09%	59,690,450
Mar 25, 2026	12.60	13.38	12.57	13.36	13.36	6.20%	31,418,600
Mar 24, 2026	12.18	12.62	11.66	12.58	12.58	8.08%	42,066,190
Mar 23, 2026	12.67	12.92	11.46	11.64	11.64	-10.74%	44,872,650
Mar 20, 2026	13.38	13.60	12.95	13.04	13.04	-1.51%	16,246,100
Mar 19, 2026	13.70	13.70	13.10	13.24	13.24	-3.99%	25,009,590
Mar 18, 2026	13.68	14.00	13.53	13.79	13.79	1.40%	18,242,950
Mar 17, 2026	14.05	14.17	13.60	13.60	13.60	-2.16%	18,459,390
Mar 16, 2026	14.50	14.51	13.51	13.90	13.90	-4.53%	38,719,430
Mar 13, 2026	14.95	15.20	14.50	14.56	14.56	-2.54%	24,410,680
Mar 12, 2026	15.04	15.39	14.91	14.94	14.94	-0.40%	26,126,750
Mar 11, 2026	15.09	15.40	14.91	15.00	15.00	-1.19%	24,796,280
Mar 10, 2026	15.06	15.31	14.86	15.18	15.18	1.74%	24,482,748
Mar 9, 2026	14.69	15.03	14.13	14.92	14.92	1.29%	37,700,070
Mar 6, 2026	14.12	15.14	14.01	14.73	14.73	4.25%	37,977,010
Mar 5, 2026	14.06	14.42	14.01	14.13	14.13	1.87%	21,255,210
Mar 4, 2026	13.60	14.07	13.38	13.87	13.87	0.51%	19,251,390
Mar 3, 2026	14.43	14.64	13.66	13.80	13.80	-4.17%	29,870,273
Mar 2, 2026	14.49	14.72	14.26	14.40	14.40	-1.97%	25,431,473
Feb 27, 2026	14.16	14.72	14.15	14.69	14.69	3.31%	25,827,080
Feb 26, 2026	14.22	14.37	14.05	14.22	14.22	-	24,238,360
Feb 25, 2026	13.90	14.32	13.88	14.22	14.22	1.79%	26,847,500
Feb 24, 2026	13.97	14.12	13.29	13.97	13.97	1.82%	32,827,840
Feb 13, 2026	14.10	14.37	13.36	13.72	13.72	-3.31%	45,935,550
Feb 12, 2026	14.19	14.33	13.95	14.19	14.19	0.42%	27,442,200
Feb 11, 2026	14.57	14.96	14.10	14.13	14.13	-3.29%	40,368,097
Feb 10, 2026	14.18	14.80	14.05	14.61	14.61	3.11%	43,124,256
Feb 9, 2026	14.58	14.75	13.99	14.17	14.17	-0.63%	40,308,540
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