Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.34
-0.40 (-6.97%)
At close: Sep 24, 2026, 4:00 PM EDT
6.00
+0.66 (12.36%)
After-hours: Sep 24, 2026, 7:43 PM EDT
Toro Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.74 | 5.75 | 5.34 | 5.34 | 5.34 | -6.97% | 28,574 |
| Sep 23, 2026 | 5.69 | 5.90 | 5.57 | 5.74 | 5.74 | - | 20,294 |
| Sep 22, 2026 | 5.98 | 6.06 | 5.66 | 5.74 | 5.74 | -2.71% | 42,191 |
| Sep 21, 2026 | 6.09 | 6.11 | 5.62 | 5.90 | 5.90 | -1.34% | 33,596 |
| Sep 18, 2026 | 6.31 | 6.36 | 5.82 | 5.98 | 5.98 | -3.55% | 50,470 |
| Sep 17, 2026 | 6.18 | 6.33 | 6.10 | 6.20 | 6.20 | - | 15,421 |
| Sep 16, 2026 | 6.32 | 6.36 | 5.90 | 6.20 | 6.20 | -3.43% | 34,339 |
| Sep 15, 2026 | 6.48 | 6.51 | 6.38 | 6.42 | 6.42 | -0.93% | 17,998 |
| Sep 14, 2026 | 6.66 | 6.82 | 6.46 | 6.48 | 6.48 | -2.99% | 52,837 |
| Sep 11, 2026 | 6.78 | 6.93 | 6.59 | 6.68 | 6.68 | -1.47% | 39,369 |
| Sep 10, 2026 | 6.59 | 6.88 | 6.42 | 6.78 | 6.78 | 5.61% | 92,381 |
| Sep 9, 2026 | 6.41 | 6.48 | 6.37 | 6.42 | 6.42 | -1.08% | 56,821 |
| Sep 8, 2026 | 6.40 | 6.55 | 6.27 | 6.49 | 6.49 | 2.12% | 17,756 |
| Sep 4, 2026 | 6.26 | 6.36 | 6.22 | 6.36 | 6.36 | 1.60% | 12,650 |
| Sep 3, 2026 | 6.26 | 6.38 | 6.22 | 6.26 | 6.26 | 0.08% | 18,229 |
| Sep 2, 2026 | 6.19 | 6.48 | 6.17 | 6.25 | 6.25 | 2.29% | 16,004 |
| Sep 1, 2026 | 6.10 | 6.17 | 6.01 | 6.11 | 6.11 | -0.16% | 16,219 |
| Aug 31, 2026 | 6.18 | 6.30 | 6.07 | 6.12 | 6.12 | -1.77% | 11,953 |
| Aug 28, 2026 | 6.27 | 6.27 | 6.05 | 6.23 | 6.23 | - | 41,358 |
| Aug 27, 2026 | 6.21 | 6.27 | 6.00 | 6.23 | 6.23 | 1.14% | 33,473 |
| Aug 26, 2026 | 6.15 | 6.38 | 6.08 | 6.16 | 6.16 | -1.28% | 30,222 |
| Aug 25, 2026 | 6.09 | 6.49 | 5.91 | 6.24 | 6.24 | 2.13% | 20,076 |
| Aug 24, 2026 | 6.06 | 6.25 | 5.95 | 6.11 | 6.11 | -0.81% | 20,744 |
| Aug 21, 2026 | 5.96 | 6.20 | 5.90 | 6.16 | 6.16 | 2.67% | 13,044 |
| Aug 20, 2026 | 5.90 | 6.15 | 5.65 | 6.00 | 6.00 | 0.84% | 39,479 |
| Aug 19, 2026 | 5.61 | 6.33 | 5.50 | 5.95 | 5.95 | 6.63% | 46,187 |
| Aug 18, 2026 | 5.60 | 5.74 | 5.56 | 5.58 | 5.58 | -0.71% | 13,297 |
| Aug 17, 2026 | 5.64 | 5.80 | 5.55 | 5.62 | 5.62 | -0.53% | 17,541 |
| Aug 14, 2026 | 5.61 | 5.75 | 5.56 | 5.65 | 5.65 | 0.36% | 16,277 |
| Aug 13, 2026 | 5.56 | 5.83 | 5.35 | 5.63 | 5.63 | -2.93% | 25,407 |
| Aug 12, 2026 | 5.65 | 5.91 | 5.45 | 5.80 | 5.80 | 2.11% | 16,728 |
| Aug 11, 2026 | 5.66 | 5.83 | 5.54 | 5.68 | 5.68 | -1.05% | 26,177 |
| Aug 10, 2026 | 5.46 | 5.84 | 5.46 | 5.74 | 5.74 | 3.99% | 62,380 |
| Aug 7, 2026 | 5.33 | 5.67 | 5.08 | 5.52 | 5.52 | 3.56% | 20,690 |
| 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 |