Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.02
+0.02 (0.50%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Toro Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.94 | 5.14 | 4.94 | 5.02 | 5.02 | 0.50% | 17,590 |
| Jul 21, 2026 | 4.88 | 5.11 | 4.86 | 4.99 | 4.99 | 1.63% | 22,567 |
| Jul 20, 2026 | 4.92 | 5.02 | 4.87 | 4.91 | 4.91 | -0.61% | 50,679 |
| Jul 17, 2026 | 4.88 | 4.99 | 4.88 | 4.94 | 4.94 | 0.20% | 21,871 |
| Jul 16, 2026 | 4.99 | 5.04 | 4.92 | 4.93 | 4.93 | -2.18% | 8,567 |
| Jul 15, 2026 | 4.95 | 5.11 | 4.91 | 5.04 | 5.04 | -0.20% | 23,087 |
| Jul 14, 2026 | 4.94 | 5.10 | 4.91 | 5.05 | 5.05 | 2.85% | 97,207 |
| Jul 13, 2026 | 4.89 | 4.97 | 4.85 | 4.91 | 4.91 | -0.61% | 41,825 |
| Jul 10, 2026 | 4.85 | 5.00 | 4.80 | 4.94 | 4.94 | 1.86% | 33,334 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.85 | 4.85 | 4.85 | -3.19% | 40,963 |
| Jul 8, 2026 | 5.00 | 5.07 | 4.93 | 5.01 | 5.01 | 0.40% | 42,833 |
| Jul 7, 2026 | 4.92 | 5.07 | 4.92 | 4.99 | 4.99 | 0.20% | 31,308 |
| Jul 6, 2026 | 5.00 | 5.17 | 4.91 | 4.98 | 4.98 | -0.60% | 22,023 |
| 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 |