Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
7.44
+0.25 (3.48%)
At close: Apr 30, 2026, 4:00 PM EDT
7.41
-0.03 (-0.40%)
Pre-market: May 1, 2026, 6:35 AM EDT
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.19 | 7.55 | 7.09 | 7.44 | 7.44 | 3.48% | 121,735 |
| Apr 29, 2026 | 7.31 | 7.31 | 6.79 | 7.19 | 7.19 | 0.70% | 141,671 |
| Apr 28, 2026 | 7.47 | 7.51 | 6.60 | 7.14 | 7.14 | -4.93% | 329,542 |
| Apr 27, 2026 | 7.96 | 8.50 | 7.31 | 7.51 | 7.51 | 8.84% | 896,271 |
| Apr 24, 2026 | 6.74 | 7.13 | 6.23 | 6.90 | 6.90 | 3.45% | 409,444 |
| Apr 23, 2026 | 6.31 | 6.79 | 6.10 | 6.67 | 6.67 | -1.26% | 970,576 |
| Apr 22, 2026 | 4.27 | 7.70 | 4.27 | 6.76 | 6.76 | 72.76% | 21,739,907 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.86 | 3.91 | 3.91 | -1.76% | 64,097 |
| Apr 20, 2026 | 3.91 | 4.09 | 3.91 | 3.98 | 3.98 | 1.79% | 82,942 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.81 | 3.91 | 3.91 | 1.30% | 305,127 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.85 | 3.86 | 3.86 | -0.77% | 182,340 |
| Apr 15, 2026 | 3.85 | 4.01 | 3.85 | 3.89 | 3.89 | -0.26% | 31,317 |
| Apr 14, 2026 | 3.87 | 3.99 | 3.72 | 3.90 | 3.90 | -0.26% | 52,490 |
| Apr 13, 2026 | 3.90 | 4.03 | 3.81 | 3.91 | 3.91 | 1.03% | 69,532 |
| Apr 10, 2026 | 3.95 | 4.10 | 3.77 | 3.87 | 3.87 | -2.03% | 21,169 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.77 | 3.95 | 3.95 | 1.02% | 55,475 |
| Apr 8, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.91 | 3.99% | 51,054 |
| Apr 7, 2026 | 3.89 | 3.89 | 3.75 | 3.76 | 3.76 | -3.34% | 9,894 |
| Apr 6, 2026 | 3.90 | 3.99 | 3.85 | 3.89 | 3.89 | 0.52% | 40,934 |
| Apr 2, 2026 | 3.58 | 4.05 | 3.58 | 3.87 | 3.87 | 6.61% | 43,335 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.56 | 3.63 | 3.63 | 0.14% | 6,471 |
| Mar 31, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 2.40% | 12,345 |
| Mar 30, 2026 | 3.58 | 3.65 | 3.54 | 3.54 | 3.54 | -1.67% | 15,685 |
| Mar 27, 2026 | 3.68 | 3.82 | 3.60 | 3.60 | 3.60 | -3.74% | 16,733 |
| Mar 26, 2026 | 3.82 | 3.85 | 3.71 | 3.74 | 3.74 | -2.09% | 20,781 |
| Mar 25, 2026 | 3.71 | 3.85 | 3.60 | 3.82 | 3.82 | 4.09% | 16,144 |
| Mar 24, 2026 | 3.45 | 3.74 | 3.45 | 3.67 | 3.67 | 6.69% | 36,260 |
| Mar 23, 2026 | 3.40 | 3.55 | 3.37 | 3.44 | 3.44 | -0.29% | 54,047 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.37 | 3.45 | 3.45 | -4.70% | 95,875 |
| Mar 19, 2026 | 3.66 | 3.66 | 3.53 | 3.62 | 3.62 | -1.09% | 77,429 |
| Mar 18, 2026 | 3.74 | 3.75 | 3.63 | 3.66 | 3.66 | -1.88% | 20,238 |
| Mar 17, 2026 | 3.69 | 3.82 | 3.69 | 3.73 | 3.73 | 1.36% | 15,563 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 8,455 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.63 | 3.70 | 3.70 | 0.54% | 43,364 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.51 | 3.68 | 3.68 | -2.39% | 55,608 |
| Mar 11, 2026 | 3.76 | 3.86 | 3.67 | 3.77 | 3.77 | -0.79% | 52,478 |
| Mar 10, 2026 | 3.71 | 4.09 | 3.57 | 3.80 | 3.80 | 1.60% | 81,418 |
| Mar 9, 2026 | 3.73 | 3.80 | 3.66 | 3.74 | 3.74 | -1.06% | 65,163 |
| Mar 6, 2026 | 3.66 | 3.79 | 3.57 | 3.78 | 3.78 | 1.34% | 45,808 |
| Mar 5, 2026 | 3.93 | 3.93 | 3.65 | 3.73 | 3.73 | -4.36% | 27,989 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.80 | 3.90 | 3.90 | -0.51% | 35,651 |
| Mar 3, 2026 | 3.86 | 3.99 | 3.71 | 3.92 | 3.92 | -2.49% | 86,473 |
| Mar 2, 2026 | 4.05 | 4.08 | 3.80 | 4.02 | 4.02 | - | 48,521 |
| Feb 27, 2026 | 3.88 | 4.08 | 3.78 | 4.02 | 4.02 | 2.81% | 46,488 |
| Feb 26, 2026 | 3.57 | 3.91 | 3.57 | 3.91 | 3.91 | 9.52% | 57,112 |
| Feb 25, 2026 | 3.57 | 3.66 | 3.56 | 3.57 | 3.57 | -0.28% | 134,429 |
| Feb 24, 2026 | 3.49 | 3.68 | 3.49 | 3.58 | 3.58 | 1.70% | 46,214 |
| Feb 23, 2026 | 3.58 | 3.67 | 3.48 | 3.52 | 3.52 | -2.22% | 24,928 |
| Feb 20, 2026 | 3.52 | 3.70 | 3.47 | 3.60 | 3.60 | 1.69% | 69,516 |
| Feb 19, 2026 | 3.56 | 3.68 | 3.50 | 3.54 | 3.54 | -0.28% | 19,627 |