Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
2.900
-0.020 (-0.68%)
At close: Sep 12, 2025, 4:00 PM EDT
2.840
-0.060 (-2.06%)
After-hours: Sep 12, 2025, 7:57 PM EDT
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 39,826 |
| Sep 11, 2025 | 2.90 | 2.93 | 2.84 | 2.92 | 2.92 | 2.46% | 29,620 |
| Sep 10, 2025 | 2.73 | 2.89 | 2.72 | 2.85 | 2.85 | 6.34% | 37,826 |
| Sep 9, 2025 | 2.71 | 2.75 | 2.64 | 2.68 | 2.68 | -0.74% | 16,491 |
| Sep 8, 2025 | 2.67 | 2.73 | 2.64 | 2.70 | 2.70 | -0.37% | 23,481 |
| Sep 5, 2025 | 2.71 | 2.72 | 2.64 | 2.71 | 2.71 | -1.09% | 74,656 |
| Sep 4, 2025 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 6,042 |
| Sep 3, 2025 | 2.70 | 2.76 | 2.70 | 2.75 | 2.75 | 1.10% | 8,967 |
| Sep 2, 2025 | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 10,496 |
| Aug 29, 2025 | 2.70 | 2.78 | 2.69 | 2.75 | 2.75 | 0.36% | 36,447 |
| Aug 28, 2025 | 2.75 | 2.82 | 2.71 | 2.74 | 2.74 | -0.72% | 20,397 |
| Aug 27, 2025 | 2.75 | 2.80 | 2.75 | 2.76 | 2.76 | -0.36% | 6,076 |
| Aug 26, 2025 | 2.75 | 2.82 | 2.72 | 2.77 | 2.77 | -0.32% | 12,403 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | 1.05% | 14,580 |
| Aug 22, 2025 | 2.77 | 2.82 | 2.74 | 2.75 | 2.75 | -0.79% | 20,090 |
| Aug 21, 2025 | 2.69 | 2.79 | 2.68 | 2.77 | 2.77 | 1.91% | 11,486 |
| Aug 20, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.72 | - | 22,697 |
| Aug 19, 2025 | 2.71 | 2.81 | 2.71 | 2.72 | 2.72 | -1.09% | 39,397 |
| Aug 18, 2025 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | -2.48% | 50,682 |
| Aug 15, 2025 | 2.70 | 2.87 | 2.69 | 2.82 | 2.82 | 4.83% | 32,365 |
| Aug 14, 2025 | 2.77 | 2.86 | 2.68 | 2.69 | 2.69 | -4.27% | 54,053 |
| Aug 13, 2025 | 2.92 | 2.93 | 2.75 | 2.81 | 2.81 | -3.77% | 54,454 |
| Aug 12, 2025 | 2.76 | 2.94 | 2.76 | 2.92 | 2.92 | 5.04% | 34,664 |
| Aug 11, 2025 | 2.86 | 2.87 | 2.77 | 2.78 | 2.78 | -2.80% | 30,368 |
| Aug 8, 2025 | 2.83 | 2.90 | 2.78 | 2.86 | 2.86 | 0.70% | 45,986 |
| Aug 7, 2025 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | -3.07% | 53,483 |
| Aug 6, 2025 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 45,606 |
| Aug 5, 2025 | 2.87 | 3.02 | 2.87 | 3.01 | 3.01 | 3.44% | 47,334 |
| Aug 4, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | -0.68% | 27,889 |
| Aug 1, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -2.01% | 53,993 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.93 | 2.99 | 2.99 | -3.24% | 77,326 |
| Jul 30, 2025 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | 0.32% | 53,152 |
| Jul 29, 2025 | 3.01 | 3.11 | 2.99 | 3.08 | 3.08 | 0.65% | 71,256 |
| Jul 28, 2025 | 3.16 | 3.18 | 3.03 | 3.06 | 3.06 | -4.08% | 35,616 |
| Jul 25, 2025 | 2.99 | 3.24 | 2.98 | 3.19 | 3.19 | 5.63% | 114,064 |
| Jul 24, 2025 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -3.51% | 131,372 |
| Jul 23, 2025 | 3.14 | 3.14 | 3.07 | 3.13 | 3.13 | 0.32% | 23,216 |
| Jul 22, 2025 | 2.95 | 3.13 | 2.89 | 3.12 | 3.12 | 5.76% | 56,497 |
| Jul 21, 2025 | 3.15 | 3.17 | 2.94 | 2.95 | 2.95 | -7.52% | 102,363 |
| Jul 18, 2025 | 3.06 | 3.19 | 3.02 | 3.19 | 3.19 | 5.63% | 77,947 |
| Jul 17, 2025 | 2.90 | 3.09 | 2.88 | 3.02 | 3.02 | 2.37% | 147,769 |
| Jul 16, 2025 | 2.85 | 2.99 | 2.85 | 2.95 | 2.95 | 3.15% | 37,702 |
| Jul 15, 2025 | 2.85 | 2.89 | 2.80 | 2.86 | 2.86 | -1.38% | 159,834 |
| Jul 14, 2025 | 2.93 | 3.19 | 2.83 | 2.90 | 2.90 | -3.33% | 174,079 |
| Jul 11, 2025 | 2.93 | 3.05 | 2.75 | 3.00 | 3.00 | 1.35% | 370,515 |
| Jul 10, 2025 | 2.58 | 3.37 | 2.53 | 2.96 | 2.96 | 31.56% | 5,133,018 |
| Jul 9, 2025 | 2.20 | 2.26 | 2.16 | 2.25 | 2.25 | 3.21% | 124,579 |
| Jul 8, 2025 | 2.18 | 2.25 | 2.16 | 2.18 | 2.18 | 0.46% | 65,276 |
| Jul 7, 2025 | 2.17 | 2.27 | 2.12 | 2.17 | 2.17 | -3.13% | 109,704 |
| Jul 3, 2025 | 2.16 | 2.29 | 2.15 | 2.24 | 2.24 | 1.82% | 40,184 |