Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.31
-0.10 (-1.85%)
At close: May 22, 2026, 4:00 PM EDT
5.32
+0.01 (0.19%)
After-hours: May 22, 2026, 6:18 PM EDT
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.86 | 3.91 | 3.45 | -1.76% | 64,105 |
| Apr 20, 2026 | 3.91 | 4.09 | 3.91 | 3.98 | 3.51 | 1.79% | 82,982 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.81 | 3.91 | 3.45 | 1.30% | 305,130 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.85 | 3.86 | 3.41 | -0.77% | 182,380 |
| Apr 15, 2026 | 3.85 | 4.01 | 3.85 | 3.89 | 3.43 | -0.26% | 31,343 |
| Apr 14, 2026 | 3.87 | 3.99 | 3.72 | 3.90 | 3.44 | -0.26% | 52,562 |
| Apr 13, 2026 | 3.90 | 4.03 | 3.81 | 3.91 | 3.45 | 1.03% | 69,891 |
| Apr 10, 2026 | 3.95 | 4.10 | 3.77 | 3.87 | 3.42 | -2.03% | 21,184 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.77 | 3.95 | 3.49 | 1.02% | 55,602 |
| Apr 8, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.45 | 3.99% | 54,361 |
| Apr 7, 2026 | 3.89 | 3.89 | 3.75 | 3.76 | 3.32 | -3.34% | 9,986 |
| Apr 6, 2026 | 3.90 | 3.99 | 3.85 | 3.89 | 3.43 | 0.52% | 40,966 |
| Apr 2, 2026 | 3.58 | 4.05 | 3.58 | 3.87 | 3.42 | 6.61% | 43,342 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.56 | 3.63 | 3.20 | 0.14% | 6,472 |
| Mar 31, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.20 | 2.40% | 12,364 |
| Mar 30, 2026 | 3.58 | 3.65 | 3.54 | 3.54 | 3.13 | -1.67% | 15,903 |
| Mar 27, 2026 | 3.68 | 3.82 | 3.60 | 3.60 | 3.18 | -3.74% | 16,838 |
| Mar 26, 2026 | 3.82 | 3.85 | 3.71 | 3.74 | 3.30 | -2.09% | 21,615 |
| Mar 25, 2026 | 3.71 | 3.85 | 3.60 | 3.82 | 3.37 | 4.09% | 16,294 |
| Mar 24, 2026 | 3.45 | 3.74 | 3.45 | 3.67 | 3.24 | 6.69% | 38,258 |
| Mar 23, 2026 | 3.40 | 3.55 | 3.37 | 3.44 | 3.04 | -0.29% | 59,270 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.37 | 3.45 | 3.05 | -4.70% | 95,885 |
| Mar 19, 2026 | 3.66 | 3.66 | 3.53 | 3.62 | 3.20 | -1.09% | 77,429 |
| Mar 18, 2026 | 3.74 | 3.75 | 3.63 | 3.66 | 3.23 | -1.88% | 20,238 |
| Mar 17, 2026 | 3.69 | 3.82 | 3.69 | 3.73 | 3.29 | 1.36% | 15,563 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.68 | 3.68 | 3.25 | -0.54% | 8,455 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.63 | 3.70 | 3.27 | 0.54% | 43,364 |