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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |