Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.01
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
5.08
+0.07 (1.40%)
After-hours: Jul 2, 2026, 7:55 PM EDT
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.93 | 5.15 | 4.93 | 5.01 | 5.01 | - | 31,877 |
| Jul 1, 2026 | 4.85 | 5.10 | 4.82 | 5.01 | 5.01 | 2.87% | 32,646 |
| Jun 30, 2026 | 4.87 | 5.25 | 4.85 | 4.87 | 4.87 | -0.81% | 33,937 |
| Jun 29, 2026 | 4.84 | 5.04 | 4.84 | 4.91 | 4.91 | 1.45% | 17,016 |
| Jun 26, 2026 | 4.95 | 5.16 | 4.70 | 4.84 | 4.84 | -2.22% | 61,324 |
| Jun 25, 2026 | 5.01 | 5.20 | 4.92 | 4.95 | 4.95 | -1.20% | 37,867 |
| Jun 24, 2026 | 5.12 | 5.20 | 4.96 | 5.01 | 5.01 | -2.53% | 18,912 |
| Jun 23, 2026 | 5.03 | 5.24 | 5.03 | 5.14 | 5.14 | 0.59% | 15,189 |
| Jun 22, 2026 | 4.99 | 5.36 | 4.96 | 5.11 | 5.11 | 1.79% | 33,174 |
| Jun 18, 2026 | 4.98 | 5.13 | 4.91 | 5.02 | 5.02 | 0.80% | 23,826 |
| Jun 17, 2026 | 5.02 | 5.17 | 4.98 | 4.98 | 4.98 | -1.58% | 32,005 |
| Jun 16, 2026 | 5.16 | 5.28 | 5.04 | 5.06 | 5.06 | -2.69% | 31,224 |
| Jun 15, 2026 | 5.17 | 5.43 | 5.17 | 5.20 | 5.20 | 0.78% | 22,560 |
| Jun 12, 2026 | 5.12 | 5.37 | 5.10 | 5.16 | 5.16 | - | 59,824 |
| Jun 11, 2026 | 5.11 | 5.29 | 5.10 | 5.16 | 5.16 | 1.18% | 51,995 |
| Jun 10, 2026 | 5.05 | 5.19 | 5.04 | 5.10 | 5.10 | 1.39% | 30,160 |
| Jun 9, 2026 | 5.18 | 5.25 | 4.86 | 5.03 | 5.03 | -1.57% | 53,212 |
| Jun 8, 2026 | 5.17 | 5.34 | 5.05 | 5.11 | 5.11 | 1.79% | 85,731 |
| Jun 5, 2026 | 5.09 | 5.16 | 5.00 | 5.02 | 5.02 | -3.46% | 53,483 |
| Jun 4, 2026 | 5.19 | 5.25 | 5.06 | 5.20 | 5.20 | 2.16% | 137,164 |
| Jun 3, 2026 | 5.05 | 5.23 | 5.01 | 5.09 | 5.09 | 0.39% | 58,513 |
| Jun 2, 2026 | 5.05 | 5.14 | 5.00 | 5.07 | 5.07 | -0.20% | 27,355 |
| Jun 1, 2026 | 5.05 | 5.26 | 4.99 | 5.08 | 5.08 | 1.40% | 57,805 |
| May 29, 2026 | 5.05 | 5.09 | 4.94 | 5.01 | 5.01 | -1.38% | 39,840 |
| May 28, 2026 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -1.74% | 20,195 |
| May 27, 2026 | 5.24 | 5.28 | 5.11 | 5.17 | 5.17 | -0.39% | 39,356 |
| May 26, 2026 | 5.31 | 5.43 | 5.15 | 5.19 | 5.19 | -2.26% | 43,147 |
| May 22, 2026 | 5.44 | 5.57 | 5.22 | 5.31 | 5.31 | -1.85% | 26,017 |
| May 21, 2026 | 5.27 | 5.60 | 5.25 | 5.41 | 5.41 | 2.85% | 29,766 |
| May 20, 2026 | 5.28 | 5.47 | 5.17 | 5.26 | 5.26 | 0.96% | 50,566 |
| May 19, 2026 | 5.43 | 5.73 | 5.16 | 5.21 | 5.21 | -5.27% | 84,103 |
| May 18, 2026 | 5.46 | 5.87 | 5.45 | 5.50 | 5.50 | 0.18% | 69,775 |
| May 15, 2026 | 5.14 | 5.79 | 5.11 | 5.49 | 5.49 | 4.17% | 116,464 |
| May 14, 2026 | 5.25 | 5.50 | 5.05 | 5.27 | 5.27 | 1.35% | 377,965 |
| May 13, 2026 | 5.39 | 5.54 | 5.11 | 5.20 | 5.20 | -3.70% | 55,102 |
| May 12, 2026 | 5.20 | 5.60 | 5.11 | 5.40 | 5.40 | 3.85% | 62,787 |
| May 11, 2026 | 5.38 | 5.38 | 4.98 | 5.20 | 5.20 | -3.17% | 165,622 |
| May 8, 2026 | 5.38 | 5.51 | 5.12 | 5.37 | 5.37 | -1.47% | 66,814 |
| May 7, 2026 | 5.56 | 5.82 | 5.40 | 5.45 | 5.45 | -3.88% | 217,112 |
| May 6, 2026 | 6.30 | 6.37 | 5.65 | 5.67 | 5.67 | -12.63% | 285,446 |
| May 5, 2026 | 6.10 | 7.00 | 6.10 | 6.49 | 6.49 | 7.99% | 196,511 |
| May 4, 2026 | 6.70 | 6.70 | 5.82 | 6.01 | 6.01 | -11.36% | 384,763 |
| May 1, 2026 | 7.45 | 8.08 | 7.21 | 7.68 | 6.78 | 3.23% | 688,911 |
| Apr 30, 2026 | 7.19 | 7.55 | 7.09 | 7.44 | 6.57 | 3.48% | 122,257 |
| Apr 29, 2026 | 7.31 | 7.31 | 6.79 | 7.19 | 6.35 | 0.70% | 144,628 |
| Apr 28, 2026 | 7.47 | 7.51 | 6.60 | 7.14 | 6.30 | -4.93% | 332,901 |
| Apr 27, 2026 | 7.96 | 8.50 | 7.31 | 7.51 | 6.63 | 8.84% | 900,625 |
| Apr 24, 2026 | 6.74 | 7.13 | 6.23 | 6.90 | 6.09 | 3.45% | 611,901 |
| Apr 23, 2026 | 6.31 | 6.79 | 6.10 | 6.67 | 5.89 | -1.26% | 985,387 |
| Apr 22, 2026 | 4.27 | 7.70 | 4.27 | 6.76 | 5.96 | 72.76% | 21,918,708 |