TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.045
+0.035 (1.16%)
At close: Mar 27, 2025, 3:59 PM
2.988
-0.057 (-1.88%)
After-hours: Mar 27, 2025, 7:50 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.94 | 3.08 | 2.91 | 3.05 | 3.05 | 1.16% | 10,147 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.90 | 3.01 | 3.01 | -0.33% | 10,296 |
| Mar 25, 2025 | 2.94 | 3.10 | 2.94 | 3.02 | 3.02 | 2.37% | 3,940 |
| Mar 24, 2025 | 3.08 | 3.08 | 2.93 | 2.95 | 2.95 | -4.22% | 23,697 |
| Mar 21, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 2,072 |
| Mar 20, 2025 | 3.04 | 3.18 | 3.00 | 3.06 | 3.06 | - | 7,838 |
| Mar 19, 2025 | 3.03 | 3.13 | 3.01 | 3.06 | 3.06 | 1.12% | 5,265 |
| Mar 18, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 3.03 | 1.20% | 2,901 |
| Mar 17, 2025 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 0.67% | 11,745 |
| Mar 14, 2025 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | 1.02% | 8,021 |
| Mar 13, 2025 | 2.82 | 2.98 | 2.80 | 2.94 | 2.94 | 5.00% | 6,503 |
| Mar 12, 2025 | 2.79 | 2.89 | 2.78 | 2.80 | 2.80 | 0.36% | 4,235 |
| Mar 11, 2025 | 2.79 | 2.81 | 2.75 | 2.79 | 2.79 | -0.36% | 15,365 |
| Mar 10, 2025 | 2.81 | 2.97 | 2.75 | 2.80 | 2.80 | -0.36% | 22,729 |
| Mar 7, 2025 | 2.80 | 2.88 | 2.80 | 2.81 | 2.81 | -1.06% | 8,269 |
| Mar 6, 2025 | 2.79 | 2.99 | 2.79 | 2.84 | 2.84 | 1.79% | 4,337 |
| Mar 5, 2025 | 2.80 | 2.95 | 2.77 | 2.79 | 2.79 | -2.11% | 10,498 |
| Mar 4, 2025 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -2.06% | 5,983 |
| Mar 3, 2025 | 2.97 | 3.14 | 2.84 | 2.91 | 2.91 | -2.35% | 18,035 |
| Feb 28, 2025 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | -1.65% | 1,801 |
| Feb 27, 2025 | 2.79 | 3.06 | 2.75 | 3.03 | 3.03 | 6.32% | 25,395 |
| Feb 26, 2025 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | 1.60% | 5,931 |
| Feb 25, 2025 | 3.07 | 3.07 | 2.80 | 2.81 | 2.81 | -1.92% | 24,799 |
| Feb 24, 2025 | 2.91 | 2.97 | 2.86 | 2.86 | 2.86 | -2.72% | 10,915 |
| Feb 21, 2025 | 3.15 | 3.15 | 2.93 | 2.94 | 2.94 | -7.55% | 19,415 |
| Feb 20, 2025 | 3.11 | 3.23 | 3.06 | 3.18 | 3.18 | 4.95% | 17,801 |
| Feb 19, 2025 | 3.12 | 3.12 | 2.92 | 3.03 | 3.03 | 4.34% | 12,328 |
| Feb 18, 2025 | 2.94 | 2.99 | 2.89 | 2.90 | 2.90 | -3.20% | 9,243 |
| Feb 14, 2025 | 3.13 | 3.13 | 2.94 | 3.00 | 3.00 | -3.85% | 6,255 |
| Feb 13, 2025 | 2.83 | 3.15 | 2.83 | 3.12 | 3.12 | 8.33% | 7,523 |
| Feb 12, 2025 | 3.25 | 3.25 | 2.80 | 2.88 | 2.88 | 2.86% | 21,971 |
| Feb 11, 2025 | 2.89 | 3.07 | 2.75 | 2.80 | 2.80 | -3.78% | 37,899 |
| Feb 10, 2025 | 3.09 | 3.09 | 2.90 | 2.91 | 2.91 | -4.90% | 19,110 |
| Feb 7, 2025 | 3.04 | 3.07 | 2.97 | 3.06 | 3.06 | -0.33% | 21,747 |
| Feb 6, 2025 | 2.97 | 3.08 | 2.91 | 3.07 | 3.07 | 3.72% | 22,749 |
| Feb 5, 2025 | 3.20 | 3.20 | 2.95 | 2.96 | 2.96 | -7.21% | 17,281 |
| Feb 4, 2025 | 3.04 | 3.47 | 3.04 | 3.19 | 3.19 | 1.27% | 22,171 |
| Feb 3, 2025 | 3.25 | 3.25 | 2.95 | 3.15 | 3.15 | -2.96% | 56,548 |
| Jan 31, 2025 | 3.42 | 3.42 | 3.18 | 3.25 | 3.25 | -1.34% | 16,143 |
| Jan 30, 2025 | 3.50 | 3.50 | 3.26 | 3.29 | 3.29 | 0.61% | 10,673 |
| Jan 29, 2025 | 3.35 | 3.45 | 3.26 | 3.27 | 3.27 | -5.22% | 9,830 |
| Jan 28, 2025 | 3.26 | 3.45 | 3.26 | 3.45 | 3.45 | 6.15% | 43,814 |
| Jan 27, 2025 | 3.34 | 3.41 | 3.19 | 3.25 | 3.25 | -4.97% | 25,296 |
| Jan 24, 2025 | 3.63 | 3.63 | 3.32 | 3.42 | 3.42 | -2.29% | 57,198 |
| Jan 23, 2025 | 3.45 | 3.59 | 3.42 | 3.50 | 3.50 | -1.13% | 25,645 |
| Jan 22, 2025 | 3.71 | 3.71 | 3.45 | 3.54 | 3.54 | -5.35% | 89,942 |
| Jan 21, 2025 | 3.75 | 3.81 | 3.65 | 3.74 | 3.74 | - | 57,560 |
| Jan 17, 2025 | 3.71 | 3.74 | 3.54 | 3.74 | 3.74 | 4.18% | 18,938 |
| Jan 16, 2025 | 3.60 | 3.73 | 3.42 | 3.59 | 3.59 | 0.28% | 27,210 |
| Jan 15, 2025 | 3.60 | 3.67 | 3.46 | 3.58 | 3.58 | -1.65% | 71,832 |