Toro Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.47	2.52	2.47	2.52	-	1.00%	11,079
Mar 27, 2025	2.54	2.59	2.49	2.49	2.49	-1.58%	14,080
Mar 26, 2025	2.48	2.54	2.47	2.53	2.53	1.20%	14,492
Mar 25, 2025	2.46	2.56	2.44	2.50	2.50	1.58%	31,712
Mar 24, 2025	2.39	2.47	2.39	2.46	2.46	2.97%	21,144
Mar 21, 2025	2.34	2.40	2.31	2.39	2.39	0.42%	43,764
Mar 20, 2025	2.27	2.39	2.27	2.38	2.38	2.59%	16,176
Mar 19, 2025	2.31	2.37	2.31	2.32	2.32	-0.43%	14,839
Mar 18, 2025	2.32	2.34	2.29	2.33	2.33	-0.43%	9,875
Mar 17, 2025	2.28	2.38	2.28	2.34	2.34	0.43%	12,670
Mar 14, 2025	2.32	2.39	2.25	2.33	2.33	-2.51%	38,987
Mar 13, 2025	2.37	2.43	2.37	2.39	2.39	-	25,453
Mar 12, 2025	2.41	2.45	2.37	2.39	2.39	-4.02%	38,555
Mar 11, 2025	2.50	2.50	2.44	2.49	2.49	-0.80%	19,991
Mar 10, 2025	2.52	2.52	2.44	2.51	2.51	-1.18%	24,205
Mar 7, 2025	2.53	2.54	2.51	2.54	2.54	0.79%	14,038
Mar 6, 2025	2.58	2.62	2.46	2.52	2.52	-2.78%	37,338
Mar 5, 2025	2.60	2.61	2.56	2.59	2.59	-1.44%	17,271
Mar 4, 2025	2.60	2.64	2.52	2.63	2.63	0.38%	26,916
Mar 3, 2025	2.65	2.72	2.60	2.62	2.62	-1.50%	43,716
Feb 28, 2025	2.59	2.67	2.59	2.66	2.66	1.92%	16,238
Feb 27, 2025	2.69	2.69	2.60	2.61	2.61	-3.69%	16,406
Feb 26, 2025	2.71	2.72	2.64	2.71	2.71	0.74%	7,810
Feb 25, 2025	2.66	2.71	2.64	2.69	2.69	1.51%	19,218
Feb 24, 2025	2.64	2.74	2.60	2.65	2.65	-0.75%	18,118
Feb 21, 2025	2.72	2.72	2.61	2.67	2.67	-2.20%	18,017
Feb 20, 2025	2.65	2.73	2.63	2.73	2.73	2.63%	24,386
Feb 19, 2025	2.67	2.72	2.60	2.66	2.66	-0.37%	32,997
Feb 18, 2025	2.67	2.75	2.67	2.67	2.67	0.38%	19,443
Feb 14, 2025	2.64	2.80	2.64	2.66	2.66	-0.37%	19,145
Feb 13, 2025	2.65	2.74	2.63	2.67	2.67	-1.11%	16,087
Feb 12, 2025	2.70	2.74	2.66	2.70	2.70	-1.10%	15,887
Feb 11, 2025	2.71	2.80	2.69	2.73	2.73	-0.73%	27,942
Feb 10, 2025	2.69	2.88	2.69	2.75	2.75	-1.43%	24,416
Feb 7, 2025	2.74	2.84	2.69	2.79	2.79	-0.71%	43,017
Feb 6, 2025	2.95	2.98	2.71	2.81	2.81	-5.07%	47,935
Feb 5, 2025	3.02	3.06	2.96	2.96	2.96	-3.58%	16,002
Feb 4, 2025	2.87	3.07	2.81	3.07	3.07	5.50%	54,084
Feb 3, 2025	2.83	2.94	2.83	2.91	2.91	1.04%	58,738
Jan 31, 2025	2.85	2.89	2.84	2.88	2.88	-	14,494
Jan 30, 2025	2.83	2.88	2.79	2.88	2.88	2.86%	16,345
Jan 29, 2025	2.75	2.82	2.73	2.80	2.80	0.36%	16,329
Jan 28, 2025	2.82	2.94	2.71	2.79	2.79	-1.41%	25,963
Jan 27, 2025	2.88	2.97	2.78	2.83	2.83	-4.39%	25,330
Jan 24, 2025	3.00	3.03	2.90	2.96	2.96	-1.00%	19,978
Jan 23, 2025	3.05	3.09	2.89	2.99	2.99	-3.24%	51,420
Jan 22, 2025	3.18	3.23	3.05	3.09	3.09	-1.90%	16,417
Jan 21, 2025	3.22	3.36	3.09	3.15	3.15	-3.08%	29,951
Jan 17, 2025	3.34	3.37	3.22	3.25	3.25	0.93%	17,406
Jan 16, 2025	3.28	3.49	3.20	3.22	3.22	-2.13%	75,295