Toread Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.20	15.80	14.55	14.72	14.72	-3.79%	47,265,178
May 25, 2026	16.71	16.71	15.00	15.30	15.30	-7.27%	51,358,200
May 22, 2026	16.27	16.62	15.82	16.50	16.50	3.45%	29,513,055
May 21, 2026	16.82	17.05	15.90	15.95	15.95	-5.12%	42,276,860
May 20, 2026	16.17	17.09	16.10	16.81	16.81	3.96%	43,008,519
May 19, 2026	16.14	16.25	15.81	16.17	16.17	1.51%	25,435,011
May 18, 2026	16.04	16.45	15.44	15.93	15.93	-1.61%	30,704,238
May 15, 2026	16.44	16.77	15.96	16.19	16.19	-2.06%	34,881,610
May 14, 2026	16.12	17.17	16.12	16.53	16.53	3.31%	62,609,954
May 13, 2026	15.82	16.30	15.72	16.00	16.00	1.20%	38,071,476
May 12, 2026	15.07	15.99	14.98	15.81	15.81	4.63%	54,173,254
May 11, 2026	14.31	15.19	13.90	15.11	15.11	3.92%	56,044,140
May 8, 2026	14.68	14.96	14.45	14.54	14.54	-0.95%	38,217,140
May 7, 2026	15.04	15.30	14.56	14.68	14.68	-2.13%	54,103,873
May 6, 2026	16.50	16.66	14.80	15.00	15.00	-9.96%	82,716,993
Apr 30, 2026	16.70	16.99	16.53	16.66	16.66	-0.60%	34,726,997
Apr 29, 2026	16.43	16.95	16.21	16.76	16.76	1.95%	43,531,135
Apr 28, 2026	16.60	17.00	16.30	16.44	16.44	-1.73%	39,705,070
Apr 27, 2026	16.71	17.06	16.18	16.73	16.73	3.85%	59,443,620
Apr 24, 2026	15.00	16.86	14.85	16.11	16.11	7.76%	79,545,049
Apr 23, 2026	14.56	15.05	14.40	14.95	14.95	2.75%	38,693,850
Apr 22, 2026	14.37	14.75	14.32	14.55	14.55	0.48%	30,590,637
Apr 21, 2026	14.61	14.70	14.24	14.48	14.48	-1.50%	22,265,860
Apr 20, 2026	14.56	14.93	14.35	14.70	14.70	1.24%	22,490,190
Apr 17, 2026	14.53	14.75	14.33	14.52	14.52	-0.62%	21,796,917
Apr 16, 2026	14.53	14.67	14.16	14.61	14.61	0.76%	22,773,863
Apr 15, 2026	14.44	14.58	14.24	14.50	14.50	0.42%	20,998,205
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