Toro Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	1.88	1.99	1.85	1.88	1.88	-2.08%	20,830
May 8, 2025	1.90	1.97	1.90	1.92	1.92	1.59%	20,298
May 7, 2025	1.90	1.94	1.88	1.89	1.89	-0.53%	20,931
May 6, 2025	1.94	1.96	1.88	1.90	1.90	-2.56%	14,095
May 5, 2025	1.90	1.98	1.90	1.95	1.95	-0.51%	6,893
May 2, 2025	1.92	2.03	1.92	1.96	1.96	2.08%	45,116
May 1, 2025	1.87	1.96	1.87	1.92	1.92	2.13%	10,301
Apr 30, 2025	1.90	1.99	1.87	1.88	1.88	-2.08%	32,600
Apr 29, 2025	1.92	1.97	1.90	1.92	1.92	-0.52%	8,584
Apr 28, 2025	1.97	1.99	1.86	1.93	1.93	-0.82%	8,572
Apr 25, 2025	1.89	1.99	1.86	1.95	1.95	2.96%	20,744
Apr 24, 2025	1.90	1.92	1.79	1.89	1.89	1.61%	57,605
Apr 23, 2025	1.97	2.02	1.85	1.86	1.86	-1.06%	28,855
Apr 22, 2025	1.98	1.98	1.80	1.88	1.88	-2.49%	42,375
Apr 21, 2025	1.95	2.04	1.91	1.93	1.93	-1.13%	14,762
Apr 17, 2025	2.01	2.08	1.95	1.95	1.95	-3.94%	28,029
Apr 16, 2025	1.88	2.08	1.81	2.03	2.03	6.28%	22,232
Apr 15, 2025	1.73	2.02	1.70	1.91	1.91	-19.07%	206,251
Apr 14, 2025	2.30	2.59	2.16	2.36	2.36	3.51%	424,928
Apr 11, 2025	1.94	2.45	1.94	2.28	2.28	16.33%	181,667
Apr 10, 2025	2.04	2.10	1.95	1.96	1.96	-7.11%	28,621
Apr 9, 2025	1.96	2.12	1.93	2.11	2.11	5.50%	24,876
Apr 8, 2025	2.05	2.12	1.96	2.00	2.00	-1.23%	21,385
Apr 7, 2025	1.94	2.19	1.92	2.03	2.03	1.25%	21,948
Apr 4, 2025	2.20	2.20	1.86	2.00	2.00	-12.28%	53,790
Apr 3, 2025	2.39	2.39	2.24	2.28	2.28	-6.94%	23,850
Apr 2, 2025	2.34	2.45	2.34	2.45	2.45	3.81%	9,110
Apr 1, 2025	2.45	2.54	2.34	2.36	2.36	-4.80%	32,335
Mar 31, 2025	2.52	2.52	2.47	2.48	2.48	-1.98%	33,972
Mar 28, 2025	2.47	2.53	2.47	2.53	2.53	1.57%	12,914
Mar 27, 2025	2.54	2.59	2.49	2.49	2.49	-1.58%	14,080
Mar 26, 2025	2.48	2.54	2.47	2.53	2.53	1.20%	14,492
Mar 25, 2025	2.46	2.56	2.44	2.50	2.50	1.58%	31,712
Mar 24, 2025	2.39	2.47	2.39	2.46	2.46	2.97%	21,144
Mar 21, 2025	2.34	2.40	2.31	2.39	2.39	0.42%	43,764
Mar 20, 2025	2.27	2.39	2.27	2.38	2.38	2.59%	16,176
Mar 19, 2025	2.31	2.37	2.31	2.32	2.32	-0.43%	14,839
Mar 18, 2025	2.32	2.34	2.29	2.33	2.33	-0.43%	9,875
Mar 17, 2025	2.28	2.38	2.28	2.34	2.34	0.43%	12,670
Mar 14, 2025	2.32	2.39	2.25	2.33	2.33	-2.51%	38,987
Mar 13, 2025	2.37	2.43	2.37	2.39	2.39	-	25,453
Mar 12, 2025	2.41	2.45	2.37	2.39	2.39	-4.02%	38,555
Mar 11, 2025	2.50	2.50	2.44	2.49	2.49	-0.80%	19,991
Mar 10, 2025	2.52	2.52	2.44	2.51	2.51	-1.18%	24,205
Mar 7, 2025	2.53	2.54	2.51	2.54	2.54	0.79%	14,038
Mar 6, 2025	2.58	2.62	2.46	2.52	2.52	-2.78%	37,338
Mar 5, 2025	2.60	2.61	2.56	2.59	2.59	-1.44%	17,271
Mar 4, 2025	2.60	2.64	2.52	2.63	2.63	0.38%	26,916
Mar 3, 2025	2.65	2.72	2.60	2.62	2.62	-1.50%	43,716
Feb 28, 2025	2.59	2.67	2.59	2.66	2.66	1.92%	16,238