Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
2.920
-0.040 (-1.35%)
Jul 11, 2025, 9:45 AM - Market open

Toro Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 2.58 3.37 2.53 2.96 2.96 31.56% 5,102,448
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
Jul 2, 2025 2.20 2.24 2.17 2.20 2.20 - 49,399
Jul 1, 2025 2.14 2.22 2.10 2.20 2.20 0.92% 51,222
Jun 30, 2025 2.13 2.18 2.10 2.18 2.18 3.81% 51,469
Jun 27, 2025 2.13 2.16 2.10 2.10 2.10 0.48% 50,404
Jun 26, 2025 2.17 2.19 2.07 2.09 2.09 -3.24% 47,040
Jun 25, 2025 2.04 2.19 2.01 2.16 2.16 6.93% 93,609
Jun 24, 2025 2.08 2.14 1.95 2.02 2.02 -7.13% 147,167
Jun 23, 2025 2.26 2.52 2.08 2.18 2.18 -3.33% 385,519
Jun 20, 2025 2.29 2.43 2.25 2.25 2.25 -2.60% 112,653
Jun 18, 2025 2.35 2.45 2.22 2.31 2.31 -1.91% 188,450
Jun 17, 2025 2.15 2.45 2.10 2.36 2.36 6.56% 298,026
Jun 16, 2025 2.34 2.52 2.15 2.21 2.21 -10.16% 952,263
Jun 13, 2025 2.16 2.48 2.07 2.46 2.46 23.00% 6,762,331
Jun 12, 2025 2.04 2.04 2.00 2.00 2.00 -2.25% 27,190
Jun 11, 2025 2.02 2.09 2.02 2.05 2.05 1.29% 31,741
Jun 10, 2025 1.95 2.04 1.95 2.02 2.02 4.66% 12,675
Jun 9, 2025 2.02 2.03 1.93 1.93 1.93 -3.50% 13,003
Jun 6, 2025 2.01 2.04 1.98 2.00 2.00 - 16,182
Jun 5, 2025 2.15 2.15 1.99 2.00 2.00 -7.83% 18,787
Jun 4, 2025 2.04 2.19 2.00 2.17 2.17 6.90% 26,445
Jun 3, 2025 1.89 2.05 1.83 2.03 2.03 8.56% 41,508
Jun 2, 2025 1.87 1.89 1.85 1.87 1.87 0.54% 10,157
May 30, 2025 1.83 1.88 1.82 1.86 1.86 0.54% 24,352
May 29, 2025 1.85 1.88 1.82 1.85 1.85 0.98% 39,677
May 28, 2025 1.81 1.89 1.81 1.83 1.83 -0.43% 21,745
May 27, 2025 1.85 1.89 1.81 1.84 1.84 1.66% 52,992
May 23, 2025 1.81 1.91 1.80 1.81 1.81 -2.69% 26,817
May 22, 2025 1.87 1.92 1.83 1.86 1.86 0.54% 35,856
May 21, 2025 1.87 1.88 1.85 1.85 1.85 -2.63% 24,630
May 20, 2025 1.84 1.93 1.84 1.90 1.90 2.70% 52,370
May 19, 2025 1.83 1.87 1.83 1.85 1.85 0.27% 6,711
May 16, 2025 1.85 1.93 1.82 1.85 1.85 -0.27% 37,374
May 15, 2025 1.82 1.91 1.77 1.85 1.85 1.65% 72,863
May 14, 2025 1.99 1.99 1.82 1.82 1.82 -7.61% 37,456
May 13, 2025 2.01 2.07 1.95 1.97 1.97 -1.99% 98,797
May 12, 2025 1.91 2.14 1.86 2.01 2.01 6.91% 45,313
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