Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.70	9.99	9.36	9.40	9.40	-6.84%	35,593,965
Oct 28, 2026	10.24	10.35	9.83	10.09	10.09	1.41%	39,636,652
Oct 27, 2026	10.22	10.96	9.92	9.95	9.95	-2.45%	67,787,273
Oct 26, 2026	10.13	10.51	9.90	10.20	10.20	-0.97%	45,060,843
Oct 23, 2026	9.70	10.33	9.43	10.30	10.30	4.04%	45,496,120
Oct 22, 2026	10.38	10.38	9.83	9.90	9.90	-2.46%	29,035,469
Oct 21, 2026	9.94	10.30	9.94	10.15	10.15	2.11%	25,946,508
Oct 20, 2026	9.89	10.20	9.81	9.94	9.94	0.10%	24,962,901
Oct 19, 2026	9.79	10.05	9.63	9.93	9.93	1.33%	26,449,854
Oct 16, 2026	9.90	10.00	9.71	9.80	9.80	0.72%	23,387,137
Oct 15, 2026	9.85	10.22	9.60	9.73	9.73	-4.14%	40,104,467
Oct 14, 2026	10.35	10.74	10.13	10.15	10.15	-2.96%	25,103,820
Oct 13, 2026	10.01	10.59	9.58	10.46	10.46	2.75%	39,938,044
Oct 12, 2026	10.60	10.62	10.11	10.18	10.18	-4.50%	27,854,948
Oct 9, 2026	10.40	10.75	9.90	10.66	10.66	2.70%	43,438,040
Oct 8, 2026	10.71	10.79	10.28	10.38	10.38	-2.99%	31,793,150
Sep 30, 2026	10.66	10.84	10.52	10.70	10.70	0.75%	27,809,478
Sep 29, 2026	10.49	10.77	10.40	10.62	10.62	0.85%	24,442,391
Sep 28, 2026	10.78	10.78	10.29	10.53	10.53	-3.04%	35,045,199
Sep 24, 2026	10.89	11.03	10.77	10.86	10.86	-0.18%	31,175,800
Sep 23, 2026	11.10	11.12	10.80	10.88	10.88	-1.89%	28,124,184
Sep 22, 2026	11.24	11.35	11.00	11.09	11.09	-2.55%	46,964,840
Sep 21, 2026	11.40	11.59	11.25	11.38	11.38	0.09%	37,883,750
Sep 18, 2026	11.20	11.43	11.06	11.37	11.37	2.34%	42,963,737
Sep 17, 2026	11.30	11.38	11.00	11.11	11.11	-2.37%	50,180,261
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