Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.78
+0.13 (2.30%)
At close: Jan 14, 2026, 4:00 PM EST
5.80
+0.02 (0.35%)
Pre-market: Jan 15, 2026, 8:00 AM EST
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 5.69 | 5.90 | 5.61 | 5.78 | 5.78 | 2.30% | 90,378 |
| Jan 13, 2026 | 5.87 | 5.89 | 5.53 | 5.65 | 5.65 | -3.25% | 46,134 |
| Jan 12, 2026 | 5.89 | 6.05 | 5.79 | 5.84 | 5.84 | - | 71,124 |
| Jan 9, 2026 | 5.90 | 6.15 | 5.72 | 5.84 | 5.84 | -1.85% | 85,215 |
| Jan 8, 2026 | 5.60 | 5.98 | 5.60 | 5.95 | 5.95 | 5.87% | 86,792 |
| Jan 7, 2026 | 5.69 | 5.97 | 5.61 | 5.62 | 5.62 | -1.58% | 160,971 |
| Jan 6, 2026 | 5.42 | 5.75 | 5.42 | 5.71 | 5.71 | 3.82% | 86,768 |
| Jan 5, 2026 | 5.37 | 5.59 | 5.29 | 5.50 | 5.50 | 2.23% | 98,690 |
| Jan 2, 2026 | 5.29 | 5.44 | 5.28 | 5.38 | 5.38 | 1.89% | 35,591 |
| Dec 31, 2025 | 5.31 | 5.42 | 5.25 | 5.28 | 5.28 | -0.38% | 63,715 |
| Dec 30, 2025 | 5.43 | 5.49 | 5.26 | 5.30 | 5.30 | -3.46% | 141,057 |
| Dec 29, 2025 | 5.62 | 5.67 | 5.34 | 5.49 | 5.49 | -2.49% | 237,983 |
| Dec 26, 2025 | 5.53 | 5.71 | 5.37 | 5.63 | 5.63 | 1.26% | 77,550 |
| Dec 24, 2025 | 5.57 | 5.69 | 5.51 | 5.56 | 5.56 | -0.18% | 58,518 |
| Dec 23, 2025 | 5.49 | 5.72 | 5.49 | 5.57 | 5.57 | -0.18% | 101,688 |
| Dec 22, 2025 | 5.55 | 5.73 | 5.46 | 5.58 | 5.58 | 0.72% | 107,587 |
| Dec 19, 2025 | 5.25 | 5.68 | 5.25 | 5.54 | 5.54 | 5.73% | 286,252 |
| Dec 18, 2025 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | 1.65% | 58,414 |
| Dec 17, 2025 | 5.09 | 5.26 | 4.98 | 5.16 | 5.16 | -0.29% | 239,820 |
| Dec 16, 2025 | 5.07 | 5.47 | 5.06 | 5.17 | 5.17 | 0.39% | 200,019 |
| Dec 15, 2025 | 5.08 | 5.19 | 4.95 | 5.15 | 5.15 | 1.58% | 211,389 |
| Dec 12, 2025 | 5.18 | 5.26 | 5.01 | 5.07 | 5.07 | -1.93% | 265,573 |
| Dec 11, 2025 | 5.24 | 5.30 | 5.03 | 5.17 | 5.17 | -1.71% | 180,552 |
| Dec 10, 2025 | 5.19 | 5.42 | 5.11 | 5.26 | 5.26 | 1.35% | 221,036 |
| Dec 9, 2025 | 5.20 | 5.47 | 5.11 | 5.19 | 5.19 | -2.08% | 236,783 |
| Dec 8, 2025 | 5.81 | 5.95 | 5.20 | 5.30 | 5.30 | -8.62% | 1,606,957 |
| Dec 5, 2025 | 5.11 | 5.95 | 4.92 | 5.80 | 5.80 | 40.44% | 15,493,956 |
| Dec 4, 2025 | 4.06 | 4.29 | 4.06 | 4.13 | 4.13 | 0.73% | 46,854 |
| Dec 3, 2025 | 3.86 | 4.35 | 3.86 | 4.10 | 4.10 | 7.05% | 118,758 |
| Dec 2, 2025 | 3.66 | 3.89 | 3.62 | 3.83 | 3.83 | 0.79% | 26,835 |
| Dec 1, 2025 | 3.84 | 4.00 | 3.80 | 3.80 | 3.80 | -4.71% | 28,145 |
| Nov 28, 2025 | 3.88 | 3.99 | 3.75 | 3.99 | 3.99 | 1.99% | 8,839 |
| Nov 26, 2025 | 3.81 | 3.91 | 3.64 | 3.91 | 3.91 | 1.56% | 20,959 |
| Nov 25, 2025 | 3.77 | 3.85 | 3.66 | 3.85 | 3.85 | 2.39% | 34,320 |
| Nov 24, 2025 | 3.66 | 3.88 | 3.61 | 3.76 | 3.76 | 3.30% | 82,435 |
| Nov 21, 2025 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | 0.55% | 11,929 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -4.23% | 12,911 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.61 | 3.78 | 3.78 | -1.82% | 21,625 |
| Nov 18, 2025 | 3.71 | 3.85 | 3.65 | 3.85 | 3.85 | 2.39% | 21,337 |
| Nov 17, 2025 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | -1.57% | 14,379 |
| Nov 14, 2025 | 3.80 | 3.88 | 3.77 | 3.82 | 3.82 | -1.55% | 21,255 |
| Nov 13, 2025 | 3.80 | 4.07 | 3.58 | 3.88 | 3.88 | -2.88% | 100,817 |
| Nov 12, 2025 | 4.03 | 4.14 | 3.97 | 4.00 | 4.00 | -1.84% | 38,647 |
| Nov 11, 2025 | 3.62 | 4.23 | 3.62 | 4.07 | 4.07 | 9.12% | 213,474 |
| Nov 10, 2025 | 3.51 | 3.82 | 3.46 | 3.73 | 3.73 | 5.97% | 139,821 |
| Nov 7, 2025 | 3.38 | 3.61 | 3.34 | 3.52 | 3.52 | 2.33% | 31,627 |
| Nov 6, 2025 | 3.50 | 3.56 | 3.30 | 3.44 | 3.44 | -1.99% | 56,947 |
| Nov 5, 2025 | 3.57 | 3.59 | 3.51 | 3.51 | 3.51 | -1.40% | 15,576 |
| Nov 4, 2025 | 3.51 | 3.65 | 3.51 | 3.56 | 3.56 | -1.66% | 19,534 |
| Nov 3, 2025 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | 1.40% | 51,272 |