Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
6.17
+0.05 (0.82%)
Sep 1, 2026, 2:39 PM EDT - Market open
Toro Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.10 | 6.17 | 6.01 | 6.17 | - | 0.82% | 13,337 |
| Aug 31, 2026 | 6.18 | 6.30 | 6.07 | 6.12 | 6.12 | -1.77% | 11,951 |
| Aug 28, 2026 | 6.27 | 6.27 | 6.05 | 6.23 | 6.23 | - | 41,300 |
| Aug 27, 2026 | 6.21 | 6.27 | 6.00 | 6.23 | 6.23 | 1.14% | 33,460 |
| Aug 26, 2026 | 6.15 | 6.38 | 6.08 | 6.16 | 6.16 | -1.28% | 30,214 |
| Aug 25, 2026 | 6.09 | 6.49 | 5.91 | 6.24 | 6.24 | 2.13% | 19,971 |
| Aug 24, 2026 | 6.06 | 6.25 | 5.95 | 6.11 | 6.11 | -0.81% | 20,485 |
| Aug 21, 2026 | 5.96 | 6.20 | 5.90 | 6.16 | 6.16 | 2.67% | 12,395 |
| Aug 20, 2026 | 5.90 | 6.15 | 5.65 | 6.00 | 6.00 | 0.84% | 39,388 |
| Aug 19, 2026 | 5.61 | 6.33 | 5.50 | 5.95 | 5.95 | 6.63% | 46,033 |
| Aug 18, 2026 | 5.60 | 5.74 | 5.56 | 5.58 | 5.58 | -0.71% | 13,281 |
| Aug 17, 2026 | 5.64 | 5.80 | 5.55 | 5.62 | 5.62 | -0.53% | 17,540 |
| Aug 14, 2026 | 5.61 | 5.75 | 5.56 | 5.65 | 5.65 | 0.36% | 16,133 |
| Aug 13, 2026 | 5.56 | 5.83 | 5.35 | 5.63 | 5.63 | -2.93% | 25,406 |
| Aug 12, 2026 | 5.65 | 5.91 | 5.45 | 5.80 | 5.80 | 2.11% | 16,582 |
| Aug 11, 2026 | 5.66 | 5.83 | 5.54 | 5.68 | 5.68 | -1.05% | 26,152 |
| Aug 10, 2026 | 5.46 | 5.84 | 5.46 | 5.74 | 5.74 | 3.99% | 62,270 |
| Aug 7, 2026 | 5.33 | 5.67 | 5.08 | 5.52 | 5.52 | 3.56% | 20,677 |
| Aug 6, 2026 | 5.35 | 5.40 | 5.06 | 5.33 | 5.33 | 0.66% | 15,030 |
| Aug 5, 2026 | 5.27 | 5.35 | 5.19 | 5.30 | 5.30 | 0.47% | 22,514 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.06 | 5.27 | 5.27 | -1.50% | 38,635 |
| Aug 3, 2026 | 5.17 | 5.39 | 5.07 | 5.35 | 5.35 | 3.08% | 35,663 |
| Jul 31, 2026 | 5.02 | 5.20 | 4.96 | 5.19 | 5.19 | 2.57% | 36,821 |
| Jul 30, 2026 | 5.02 | 5.15 | 5.00 | 5.06 | 5.06 | - | 16,659 |
| Jul 29, 2026 | 5.03 | 5.15 | 5.00 | 5.06 | 5.06 | -0.59% | 23,587 |
| Jul 28, 2026 | 5.00 | 5.13 | 4.95 | 5.09 | 5.09 | 0.99% | 18,615 |
| Jul 27, 2026 | 5.06 | 5.15 | 4.95 | 5.04 | 5.04 | -0.59% | 8,398 |
| Jul 24, 2026 | 5.07 | 5.22 | 5.05 | 5.07 | 5.07 | 0.40% | 32,483 |
| Jul 23, 2026 | 4.96 | 5.12 | 4.96 | 5.05 | 5.05 | 0.70% | 16,618 |
| Jul 22, 2026 | 4.94 | 5.14 | 4.94 | 5.02 | 5.02 | 0.50% | 17,659 |
| Jul 21, 2026 | 4.88 | 5.11 | 4.86 | 4.99 | 4.99 | 1.63% | 22,622 |
| Jul 20, 2026 | 4.92 | 5.02 | 4.87 | 4.91 | 4.91 | -0.61% | 50,865 |
| Jul 17, 2026 | 4.88 | 4.99 | 4.88 | 4.94 | 4.94 | 0.20% | 21,922 |
| Jul 16, 2026 | 4.99 | 5.04 | 4.92 | 4.93 | 4.93 | -2.18% | 8,627 |
| Jul 15, 2026 | 4.95 | 5.11 | 4.91 | 5.04 | 5.04 | -0.20% | 23,144 |
| Jul 14, 2026 | 4.94 | 5.10 | 4.91 | 5.05 | 5.05 | 2.85% | 97,252 |
| Jul 13, 2026 | 4.89 | 4.97 | 4.85 | 4.91 | 4.91 | -0.61% | 41,833 |
| Jul 10, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 1.86% | 33,384 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | -3.19% | 41,420 |
| Jul 8, 2026 | 5.00 | 5.07 | 4.93 | 5.01 | 5.01 | 0.40% | 42,840 |
| Jul 7, 2026 | 4.92 | 5.07 | 4.92 | 4.99 | 4.99 | 0.20% | 31,425 |
| Jul 6, 2026 | 5.00 | 5.17 | 4.91 | 4.98 | 4.98 | -0.60% | 22,043 |
| Jul 2, 2026 | 4.93 | 5.15 | 4.93 | 5.01 | 5.01 | - | 31,880 |
| Jul 1, 2026 | 4.85 | 5.10 | 4.82 | 5.01 | 5.01 | 2.87% | 32,741 |
| Jun 30, 2026 | 4.87 | 5.25 | 4.85 | 4.87 | 4.87 | -0.81% | 33,955 |
| Jun 29, 2026 | 4.84 | 5.04 | 4.84 | 4.91 | 4.91 | 1.45% | 17,022 |
| Jun 26, 2026 | 4.95 | 5.16 | 4.70 | 4.84 | 4.84 | -2.22% | 61,427 |
| Jun 25, 2026 | 5.01 | 5.20 | 4.92 | 4.95 | 4.95 | -1.20% | 38,000 |
| Jun 24, 2026 | 5.12 | 5.20 | 4.96 | 5.01 | 5.01 | -2.53% | 19,020 |
| Jun 23, 2026 | 5.03 | 5.24 | 5.03 | 5.14 | 5.14 | 0.59% | 15,393 |