Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
4.290
-0.050 (-1.15%)
At close: Nov 3, 2026, 4:00 PM EST
4.110
-0.180 (-4.20%)
Pre-market: Nov 4, 2026, 4:36 AM EST
Toro Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.23 | 4.46 | 4.23 | 4.29 | 4.29 | -1.15% | 9,690 |
| Nov 2, 2026 | 4.29 | 4.56 | 4.23 | 4.34 | 4.34 | 0.70% | 44,455 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | -2.49% | 36,898 |
| Oct 29, 2026 | 4.51 | 4.51 | 4.30 | 4.42 | 4.42 | -3.07% | 14,868 |
| Oct 28, 2026 | 4.41 | 4.64 | 4.23 | 4.56 | 4.56 | 5.07% | 34,568 |
| Oct 27, 2026 | 4.31 | 4.41 | 4.25 | 4.34 | 4.34 | -0.23% | 17,676 |
| Oct 26, 2026 | 4.35 | 4.61 | 4.13 | 4.35 | 4.35 | - | 39,832 |
| Oct 23, 2026 | 3.70 | 4.49 | 3.70 | 4.35 | 4.35 | 18.85% | 335,865 |
| Oct 22, 2026 | 3.87 | 3.88 | 3.60 | 3.66 | 3.66 | -5.43% | 125,673 |
| Oct 21, 2026 | 3.96 | 4.00 | 3.87 | 3.87 | 3.87 | -1.53% | 60,155 |
| Oct 20, 2026 | 3.95 | 4.09 | 3.91 | 3.93 | 3.93 | -0.76% | 13,315 |
| Oct 19, 2026 | 4.09 | 4.13 | 3.78 | 3.96 | 3.96 | -4.35% | 41,698 |
| Oct 16, 2026 | 4.25 | 4.47 | 4.05 | 4.14 | 4.14 | -2.01% | 100,505 |
| Oct 15, 2026 | 4.05 | 4.45 | 3.65 | 4.23 | 4.23 | 3.17% | 212,449 |
| Oct 14, 2026 | 4.10 | 4.36 | 4.03 | 4.10 | 4.10 | -2.03% | 106,075 |
| Oct 13, 2026 | 4.24 | 4.49 | 4.01 | 4.18 | 4.18 | -1.42% | 137,813 |
| Oct 12, 2026 | 4.40 | 4.46 | 4.01 | 4.24 | 4.24 | -3.85% | 72,986 |
| Oct 9, 2026 | 5.25 | 5.50 | 4.05 | 4.41 | 4.41 | 6.43% | 242,606 |
| Oct 8, 2026 | 5.18 | 5.56 | 5.08 | 5.48 | 4.14 | 5.18% | 85,494 |
| Oct 7, 2026 | 5.13 | 5.29 | 5.01 | 5.21 | 3.94 | 2.76% | 63,668 |
| Oct 6, 2026 | 5.30 | 5.43 | 5.06 | 5.07 | 3.83 | -3.80% | 51,652 |
| Oct 5, 2026 | 5.41 | 5.79 | 5.27 | 5.27 | 3.98 | -2.04% | 35,235 |
| Oct 2, 2026 | 5.45 | 6.05 | 5.32 | 5.38 | 4.07 | 4.06% | 47,350 |
| Oct 1, 2026 | 5.58 | 5.69 | 5.16 | 5.17 | 3.91 | -6.17% | 30,915 |
| Sep 30, 2026 | 5.12 | 5.97 | 5.12 | 5.51 | 4.17 | 6.99% | 101,598 |
| Sep 29, 2026 | 5.24 | 5.43 | 5.13 | 5.15 | 3.89 | -1.72% | 44,363 |
| Sep 28, 2026 | 5.20 | 5.30 | 5.15 | 5.24 | 3.96 | -0.76% | 16,504 |
| Sep 25, 2026 | 5.35 | 5.36 | 5.16 | 5.28 | 3.99 | -1.12% | 23,446 |
| Sep 24, 2026 | 5.74 | 5.75 | 5.34 | 5.34 | 4.04 | -6.97% | 29,036 |
| Sep 23, 2026 | 5.69 | 5.90 | 5.57 | 5.74 | 4.34 | - | 20,296 |
| Sep 22, 2026 | 5.98 | 6.06 | 5.66 | 5.74 | 4.34 | -2.71% | 42,191 |
| Sep 21, 2026 | 6.09 | 6.11 | 5.62 | 5.90 | 4.46 | -1.34% | 33,596 |
| Sep 18, 2026 | 6.31 | 6.36 | 5.82 | 5.98 | 4.52 | -3.55% | 50,470 |
| Sep 17, 2026 | 6.18 | 6.33 | 6.10 | 6.20 | 4.69 | - | 15,421 |
| Sep 16, 2026 | 6.32 | 6.36 | 5.90 | 6.20 | 4.69 | -3.43% | 34,339 |
| Sep 15, 2026 | 6.48 | 6.51 | 6.38 | 6.42 | 4.85 | -0.93% | 17,998 |
| Sep 14, 2026 | 6.66 | 6.82 | 6.46 | 6.48 | 4.90 | -2.99% | 52,837 |
| Sep 11, 2026 | 6.78 | 6.93 | 6.59 | 6.68 | 5.05 | -1.47% | 39,369 |
| Sep 10, 2026 | 6.59 | 6.88 | 6.42 | 6.78 | 5.13 | 5.61% | 92,381 |
| Sep 9, 2026 | 6.41 | 6.48 | 6.37 | 6.42 | 4.85 | -1.08% | 56,821 |
| Sep 8, 2026 | 6.40 | 6.55 | 6.27 | 6.49 | 4.91 | 2.12% | 17,756 |
| Sep 4, 2026 | 6.26 | 6.36 | 6.22 | 6.36 | 4.81 | 1.60% | 12,650 |
| Sep 3, 2026 | 6.26 | 6.38 | 6.22 | 6.26 | 4.73 | 0.08% | 18,229 |
| Sep 2, 2026 | 6.19 | 6.48 | 6.17 | 6.25 | 4.73 | 2.29% | 16,004 |
| Sep 1, 2026 | 6.10 | 6.17 | 6.01 | 6.11 | 4.62 | -0.16% | 16,219 |
| Aug 31, 2026 | 6.18 | 6.30 | 6.07 | 6.12 | 4.63 | -1.77% | 11,953 |
| Aug 28, 2026 | 6.27 | 6.27 | 6.05 | 6.23 | 4.71 | - | 41,358 |
| Aug 27, 2026 | 6.21 | 6.27 | 6.00 | 6.23 | 4.71 | 1.14% | 33,473 |
| Aug 26, 2026 | 6.15 | 6.38 | 6.08 | 6.16 | 4.66 | -1.28% | 30,222 |
| Aug 25, 2026 | 6.09 | 6.49 | 5.91 | 6.24 | 4.72 | 2.13% | 20,076 |