Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
2.710
-0.040 (-1.45%)
Nov 21, 2024, 10:46 AM EST - Market open
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.71 | 2.79 | 2.66 | 2.75 | 2.75 | 0.36% | 27,048 |
| Nov 19, 2024 | 2.65 | 2.78 | 2.65 | 2.74 | 2.74 | 0.37% | 37,199 |
| Nov 18, 2024 | 2.52 | 2.74 | 2.51 | 2.73 | 2.73 | 7.48% | 44,224 |
| Nov 15, 2024 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -4.51% | 45,339 |
| Nov 14, 2024 | 2.62 | 2.71 | 2.53 | 2.66 | 2.66 | 2.31% | 70,761 |
| Nov 13, 2024 | 2.80 | 2.82 | 2.60 | 2.60 | 2.60 | -7.47% | 103,219 |
| Nov 12, 2024 | 2.93 | 2.98 | 2.79 | 2.81 | 2.81 | -6.33% | 65,196 |
| Nov 11, 2024 | 3.01 | 3.05 | 2.90 | 3.00 | 3.00 | -1.64% | 39,769 |
| Nov 8, 2024 | 3.16 | 3.19 | 2.91 | 3.05 | 3.05 | -3.48% | 99,873 |
| Nov 7, 2024 | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | - | 28,646 |
| Nov 6, 2024 | 3.28 | 3.39 | 3.16 | 3.16 | 3.16 | -4.53% | 45,977 |
| Nov 5, 2024 | 3.24 | 3.42 | 3.24 | 3.31 | 3.31 | 1.85% | 54,475 |
| Nov 4, 2024 | 3.23 | 3.38 | 3.23 | 3.25 | 3.25 | -0.61% | 32,019 |
| Nov 1, 2024 | 3.19 | 3.28 | 3.16 | 3.27 | 3.27 | 3.15% | 27,735 |
| Oct 31, 2024 | 3.18 | 3.25 | 3.17 | 3.17 | 3.17 | -1.25% | 14,399 |
| Oct 30, 2024 | 3.15 | 3.29 | 3.15 | 3.21 | 3.21 | -0.62% | 45,462 |
| Oct 29, 2024 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 10,784 |
| Oct 28, 2024 | 3.25 | 3.28 | 3.15 | 3.25 | 3.25 | 1.56% | 28,124 |
| Oct 25, 2024 | 3.15 | 3.29 | 3.15 | 3.20 | 3.20 | -0.93% | 15,855 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.16 | 3.23 | 3.23 | -0.62% | 17,619 |
| Oct 23, 2024 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | -1.52% | 28,491 |
| Oct 22, 2024 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 20,232 |
| Oct 21, 2024 | 3.37 | 3.40 | 3.30 | 3.35 | 3.35 | -1.76% | 12,193 |
| Oct 18, 2024 | 3.37 | 3.49 | 3.29 | 3.41 | 3.41 | 1.49% | 32,275 |
| Oct 17, 2024 | 3.31 | 3.44 | 3.25 | 3.36 | 3.36 | 1.82% | 29,094 |
| Oct 16, 2024 | 3.34 | 3.43 | 3.30 | 3.30 | 3.30 | -1.20% | 14,971 |
| Oct 15, 2024 | 3.46 | 3.46 | 3.31 | 3.34 | 3.34 | -3.75% | 23,375 |
| Oct 14, 2024 | 3.40 | 3.52 | 3.38 | 3.47 | 3.47 | 1.76% | 36,552 |
| Oct 11, 2024 | 3.37 | 3.52 | 3.30 | 3.41 | 3.41 | 0.89% | 37,310 |
| Oct 10, 2024 | 3.27 | 3.45 | 3.20 | 3.38 | 3.38 | 3.36% | 47,974 |
| Oct 9, 2024 | 3.23 | 3.37 | 3.20 | 3.27 | 3.27 | 0.31% | 52,402 |
| Oct 8, 2024 | 3.25 | 3.32 | 3.20 | 3.26 | 3.26 | -0.61% | 20,430 |
| Oct 7, 2024 | 3.20 | 3.29 | 3.15 | 3.28 | 3.28 | 2.50% | 47,644 |
| Oct 4, 2024 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -4.19% | 16,101 |
| Oct 3, 2024 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | 0.06% | 21,785 |
| Oct 2, 2024 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -1.24% | 37,539 |
| Oct 1, 2024 | 3.38 | 3.49 | 3.34 | 3.38 | 3.38 | -1.74% | 19,793 |
| Sep 30, 2024 | 3.42 | 3.49 | 3.40 | 3.44 | 3.44 | 1.18% | 15,743 |
| Sep 27, 2024 | 3.40 | 3.47 | 3.40 | 3.40 | 3.40 | -0.29% | 20,726 |
| Sep 26, 2024 | 3.34 | 3.44 | 3.34 | 3.41 | 3.41 | 1.49% | 21,314 |
| Sep 25, 2024 | 3.32 | 3.37 | 3.29 | 3.36 | 3.36 | -0.30% | 22,705 |
| Sep 24, 2024 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | -1.17% | 29,652 |
| Sep 23, 2024 | 3.38 | 3.44 | 3.35 | 3.41 | 3.41 | 0.59% | 20,270 |
| Sep 20, 2024 | 3.52 | 3.52 | 3.39 | 3.39 | 3.39 | -4.24% | 7,301 |
| Sep 19, 2024 | 3.50 | 3.60 | 3.43 | 3.54 | 3.54 | 1.43% | 15,380 |
| Sep 18, 2024 | 3.48 | 3.52 | 3.44 | 3.49 | 3.49 | - | 13,093 |
| Sep 17, 2024 | 3.44 | 3.59 | 3.37 | 3.49 | 3.49 | 1.16% | 35,266 |
| Sep 16, 2024 | 3.35 | 3.47 | 3.35 | 3.45 | 3.45 | 2.07% | 14,344 |
| Sep 13, 2024 | 3.46 | 3.48 | 3.34 | 3.38 | 3.38 | -2.87% | 44,007 |
| Sep 12, 2024 | 3.38 | 3.59 | 3.26 | 3.48 | 3.48 | 2.96% | 34,628 |
| Sep 11, 2024 | 3.28 | 3.40 | 3.25 | 3.38 | 3.38 | 2.42% | 34,611 |
| Sep 10, 2024 | 3.31 | 3.36 | 3.20 | 3.30 | 3.30 | -1.49% | 79,367 |
| Sep 9, 2024 | 3.21 | 3.37 | 3.21 | 3.35 | 3.35 | 2.13% | 27,739 |
| Sep 6, 2024 | 3.31 | 3.37 | 3.26 | 3.28 | 3.28 | -0.91% | 24,496 |
| Sep 5, 2024 | 3.35 | 3.44 | 3.25 | 3.31 | 3.31 | -2.65% | 67,732 |
| Sep 4, 2024 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 0.59% | 17,367 |
| Sep 3, 2024 | 3.49 | 3.63 | 3.31 | 3.38 | 3.38 | -0.88% | 40,696 |
| Aug 30, 2024 | 3.29 | 3.42 | 3.29 | 3.41 | 3.41 | 2.40% | 21,139 |
| Aug 29, 2024 | 3.34 | 3.50 | 3.33 | 3.33 | 3.33 | -1.48% | 51,215 |
| Aug 28, 2024 | 3.53 | 3.58 | 3.35 | 3.38 | 3.38 | -4.79% | 24,573 |
| Aug 27, 2024 | 3.65 | 3.71 | 3.49 | 3.55 | 3.55 | -2.47% | 54,202 |
| Aug 26, 2024 | 3.61 | 3.70 | 3.61 | 3.64 | 3.64 | 0.83% | 15,828 |
| Aug 23, 2024 | 3.68 | 3.80 | 3.61 | 3.61 | 3.61 | -2.43% | 43,940 |
| Aug 22, 2024 | 3.74 | 3.75 | 3.67 | 3.70 | 3.70 | -0.80% | 16,143 |
| Aug 21, 2024 | 3.45 | 3.75 | 3.45 | 3.73 | 3.73 | 6.72% | 31,674 |
| Aug 20, 2024 | 3.52 | 3.57 | 3.48 | 3.50 | 3.50 | -0.99% | 20,344 |
| Aug 19, 2024 | 3.43 | 3.58 | 3.43 | 3.53 | 3.53 | 0.86% | 37,547 |
| Aug 16, 2024 | 3.49 | 3.55 | 3.45 | 3.50 | 3.50 | - | 24,132 |
| Aug 15, 2024 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 4.79% | 38,951 |
| Aug 14, 2024 | 3.56 | 3.59 | 3.22 | 3.34 | 3.34 | -6.44% | 237,844 |
| Aug 13, 2024 | 3.59 | 3.62 | 3.50 | 3.57 | 3.57 | -0.83% | 35,321 |
| Aug 12, 2024 | 3.43 | 3.65 | 3.40 | 3.60 | 3.60 | 5.11% | 54,459 |
| Aug 9, 2024 | 3.38 | 3.51 | 3.32 | 3.43 | 3.43 | 1.63% | 28,635 |
| Aug 8, 2024 | 3.35 | 3.48 | 3.30 | 3.37 | 3.37 | 0.60% | 75,759 |
| Aug 7, 2024 | 3.33 | 3.40 | 3.31 | 3.35 | 3.35 | 0.30% | 25,699 |
| Aug 6, 2024 | 3.40 | 3.53 | 3.26 | 3.34 | 3.34 | -1.04% | 28,266 |
| Aug 5, 2024 | 3.23 | 3.40 | 3.00 | 3.38 | 3.38 | -3.16% | 165,493 |
| Aug 2, 2024 | 3.52 | 3.65 | 3.30 | 3.49 | 3.49 | -2.92% | 57,375 |
| Aug 1, 2024 | 3.67 | 3.74 | 3.52 | 3.59 | 3.59 | -2.45% | 24,945 |
| Jul 31, 2024 | 3.68 | 3.70 | 3.65 | 3.68 | 3.68 | 0.14% | 20,386 |
| Jul 30, 2024 | 3.64 | 3.71 | 3.63 | 3.68 | 3.68 | -1.21% | 17,352 |
| Jul 29, 2024 | 3.77 | 3.88 | 3.70 | 3.72 | 3.72 | -1.59% | 20,342 |
| Jul 26, 2024 | 3.81 | 3.85 | 3.75 | 3.78 | 3.78 | -0.79% | 10,865 |
| Jul 25, 2024 | 3.84 | 3.88 | 3.75 | 3.81 | 3.81 | -1.30% | 13,581 |
| Jul 24, 2024 | 3.77 | 4.05 | 3.77 | 3.86 | 3.86 | 2.39% | 47,918 |
| Jul 23, 2024 | 3.70 | 3.80 | 3.65 | 3.77 | 3.77 | 2.72% | 19,949 |
| Jul 22, 2024 | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | 1.94% | 24,096 |
| Jul 19, 2024 | 3.67 | 3.70 | 3.54 | 3.60 | 3.60 | -2.70% | 30,464 |
| Jul 18, 2024 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -2.12% | 28,896 |
| Jul 17, 2024 | 3.80 | 3.83 | 3.75 | 3.78 | 3.78 | -1.31% | 25,537 |
| Jul 16, 2024 | 3.84 | 3.90 | 3.83 | 3.83 | 3.83 | -1.03% | 40,104 |
| Jul 15, 2024 | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | 2.38% | 29,550 |
| Jul 12, 2024 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -1.56% | 31,746 |
| Jul 11, 2024 | 3.83 | 3.88 | 3.77 | 3.84 | 3.84 | 0.79% | 40,163 |
| Jul 10, 2024 | 3.78 | 3.88 | 3.78 | 3.81 | 3.81 | 0.53% | 23,362 |
| Jul 9, 2024 | 3.80 | 3.87 | 3.77 | 3.79 | 3.79 | -0.52% | 29,564 |
| Jul 8, 2024 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 24,325 |
| Jul 5, 2024 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 15,202 |
| Jul 3, 2024 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 1.84% | 7,373 |
| Jul 2, 2024 | 3.84 | 3.91 | 3.77 | 3.80 | 3.80 | -1.55% | 23,319 |