TOYA S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.20	11.48	11.20	11.42	11.42	2.70%	43,913
Nov 3, 2026	11.26	11.30	11.00	11.12	11.12	-0.71%	34,614
Nov 2, 2026	10.78	11.40	10.78	11.20	11.20	3.70%	91,611
Oct 30, 2026	11.30	11.30	10.62	10.80	10.80	-4.42%	78,274
Oct 29, 2026	11.32	11.40	11.20	11.30	11.30	-1.05%	12,473
Oct 28, 2026	11.30	11.46	11.20	11.42	11.42	1.24%	41,357
Oct 27, 2026	11.34	11.44	11.20	11.28	11.28	-0.53%	46,936
Oct 26, 2026	11.32	11.50	11.24	11.34	11.34	0.18%	46,241
Oct 23, 2026	11.28	11.34	11.02	11.32	11.32	-1.22%	91,504
Oct 22, 2026	11.64	11.76	11.40	11.46	11.46	0.17%	57,482
Oct 21, 2026	11.10	11.62	11.06	11.44	11.44	3.62%	137,736
Oct 20, 2026	10.72	11.08	10.72	11.04	11.04	-0.18%	94,214
Oct 19, 2026	11.00	11.30	10.82	11.06	11.06	4.14%	200,670
Oct 16, 2026	10.32	10.62	10.32	10.62	10.62	3.31%	84,304
Oct 15, 2026	10.28	10.30	10.12	10.28	10.28	-0.19%	20,796
Oct 14, 2026	10.22	10.30	10.16	10.30	10.30	0.19%	42,024
Oct 13, 2026	10.14	10.30	10.02	10.28	10.28	1.18%	56,515
Oct 12, 2026	10.32	10.40	10.14	10.16	10.16	-2.31%	68,991
Oct 9, 2026	10.30	10.48	10.24	10.40	10.40	0.78%	16,079
Oct 8, 2026	10.38	10.50	10.20	10.32	10.32	-0.58%	20,755
Oct 7, 2026	10.30	10.40	10.20	10.38	10.38	0.39%	21,961
Oct 6, 2026	10.40	10.40	10.22	10.34	10.34	-0.39%	36,322
Oct 5, 2026	10.36	10.50	10.30	10.38	10.38	0.39%	39,740
Oct 2, 2026	10.32	10.46	10.26	10.34	10.34	0.39%	16,645
Oct 1, 2026	10.60	10.60	10.30	10.30	10.30	-2.83%	60,776
Sep 30, 2026	10.62	10.74	10.54	10.60	10.60	-	24,255
Sep 29, 2026	10.90	10.90	10.52	10.60	10.60	-2.75%	18,288
Sep 28, 2026	10.62	10.96	10.56	10.90	10.90	2.44%	58,738
Sep 25, 2026	10.32	10.66	10.32	10.64	10.64	3.10%	61,931
Sep 24, 2026	10.42	10.44	10.30	10.32	10.32	-0.77%	13,630
Sep 23, 2026	10.64	10.66	10.32	10.40	10.40	-0.95%	16,906
Sep 22, 2026	10.32	10.60	10.32	10.50	10.50	0.57%	26,434
Sep 21, 2026	10.30	10.46	10.20	10.44	10.44	2.15%	37,512
Sep 18, 2026	10.46	10.60	10.10	10.22	10.22	-1.92%	49,865
Sep 17, 2026	10.36	10.52	10.30	10.42	10.42	-0.19%	35,003
Sep 16, 2026	10.52	10.60	10.34	10.44	10.44	-0.76%	36,586
Sep 15, 2026	10.82	10.82	10.52	10.52	10.52	-1.13%	70,128
Sep 14, 2026	10.86	10.90	10.64	10.64	10.64	-2.74%	42,625
Sep 11, 2026	10.88	10.98	10.86	10.94	10.94	0.74%	20,186
Sep 10, 2026	10.86	11.00	10.78	10.86	10.86	-0.37%	41,180
Sep 9, 2026	10.92	11.06	10.86	10.90	10.90	-0.91%	26,465
Sep 8, 2026	10.88	11.00	10.78	11.00	11.00	1.10%	64,619
Sep 7, 2026	11.06	11.12	10.76	10.88	10.88	-1.09%	42,628
Sep 4, 2026	10.70	11.06	10.70	11.00	11.00	3.00%	187,352
Sep 3, 2026	10.92	10.92	10.50	10.68	10.68	-2.20%	76,015
Sep 2, 2026	10.50	10.92	10.50	10.92	10.92	3.80%	82,228
Sep 1, 2026	10.52	10.80	10.34	10.52	10.52	0.19%	118,056
Aug 31, 2026	10.50	10.60	10.30	10.50	10.50	-	148,390
Aug 28, 2026	9.84	10.64	9.84	10.50	10.50	10.53%	531,470
Aug 27, 2026	9.74	9.74	9.45	9.50	9.50	-2.06%	100,798