TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.380
-0.190 (-5.32%)
At close: Dec 20, 2024, 4:00 PM
3.330
-0.050 (-1.48%)
After-hours: Dec 20, 2024, 4:14 PM EST
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.57 | 3.57 | 3.22 | 3.38 | 3.38 | -5.32% | 81,078 |
| Dec 19, 2024 | 3.47 | 3.65 | 3.26 | 3.57 | 3.57 | 2.00% | 76,768 |
| Dec 18, 2024 | 3.41 | 3.77 | 3.41 | 3.50 | 3.50 | 2.94% | 93,747 |
| Dec 17, 2024 | 3.47 | 3.63 | 3.31 | 3.40 | 3.40 | -2.86% | 52,898 |
| Dec 16, 2024 | 3.31 | 3.66 | 3.31 | 3.50 | 3.50 | 5.74% | 78,246 |
| Dec 13, 2024 | 3.36 | 3.46 | 3.13 | 3.31 | 3.31 | 0.61% | 66,616 |
| Dec 12, 2024 | 3.14 | 3.35 | 3.10 | 3.29 | 3.29 | 4.11% | 42,196 |
| Dec 11, 2024 | 3.04 | 3.33 | 3.01 | 3.16 | 3.16 | 3.95% | 98,126 |
| Dec 10, 2024 | 3.18 | 3.18 | 3.00 | 3.04 | 3.04 | -4.10% | 59,564 |
| Dec 9, 2024 | 3.26 | 3.38 | 3.05 | 3.17 | 3.17 | 1.28% | 118,826 |
| Dec 6, 2024 | 3.21 | 3.39 | 3.12 | 3.13 | 3.13 | -6.57% | 109,739 |
| Dec 5, 2024 | 3.61 | 3.75 | 3.25 | 3.35 | 3.35 | -11.61% | 218,303 |
| Dec 4, 2024 | 3.61 | 3.88 | 3.31 | 3.79 | 3.79 | 7.98% | 183,231 |
| Dec 3, 2024 | 3.67 | 3.70 | 3.10 | 3.51 | 3.51 | -5.14% | 240,932 |
| Dec 2, 2024 | 4.31 | 4.31 | 3.56 | 3.70 | 3.70 | -11.27% | 265,729 |
| Nov 29, 2024 | 4.30 | 4.48 | 3.71 | 4.17 | 4.17 | -3.25% | 417,324 |
| Nov 27, 2024 | 4.94 | 4.97 | 4.20 | 4.31 | 4.31 | -20.33% | 1,093,322 |
| Nov 26, 2024 | 5.52 | 5.99 | 4.45 | 5.41 | 5.41 | 86.55% | 48,928,841 |
| Nov 25, 2024 | 2.73 | 3.10 | 2.57 | 2.90 | 2.90 | 3.39% | 24,769 |
| Nov 22, 2024 | 2.78 | 3.01 | 2.75 | 2.81 | 2.81 | 1.63% | 14,434 |
| Nov 21, 2024 | 2.95 | 3.03 | 2.71 | 2.76 | 2.76 | -6.44% | 12,055 |
| Nov 20, 2024 | 2.87 | 3.09 | 2.85 | 2.95 | 2.95 | -4.53% | 30,438 |
| Nov 19, 2024 | 3.10 | 3.14 | 2.95 | 3.09 | 3.09 | 0.32% | 18,646 |
| Nov 18, 2024 | 3.29 | 3.29 | 3.08 | 3.08 | 3.08 | 1.32% | 8,554 |
| Nov 15, 2024 | 2.99 | 3.15 | 2.99 | 3.04 | 3.04 | -8.98% | 6,567 |
| Nov 14, 2024 | 3.02 | 3.40 | 2.90 | 3.34 | 3.34 | 14.78% | 27,216 |
| Nov 13, 2024 | 3.00 | 3.11 | 2.72 | 2.91 | 2.91 | -6.73% | 9,221 |
| Nov 12, 2024 | 3.46 | 3.46 | 2.97 | 3.12 | 3.12 | -3.41% | 40,984 |
| Nov 11, 2024 | 2.99 | 3.48 | 2.95 | 3.23 | 3.23 | 10.92% | 63,096 |
| Nov 8, 2024 | 2.70 | 2.93 | 2.53 | 2.91 | 2.91 | 9.89% | 63,820 |
| Nov 7, 2024 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 1.53% | 6,019 |
| Nov 6, 2024 | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | 4.82% | 6,208 |
| Nov 5, 2024 | 2.50 | 2.57 | 2.47 | 2.49 | 2.49 | -0.40% | 9,826 |
| Nov 4, 2024 | 2.51 | 2.56 | 2.50 | 2.50 | 2.50 | -2.38% | 5,927 |
| Nov 1, 2024 | 2.59 | 2.59 | 2.44 | 2.56 | 2.56 | 1.23% | 9,792 |
| Oct 31, 2024 | 2.47 | 2.57 | 2.47 | 2.53 | 2.53 | 0.80% | 3,577 |
| Oct 30, 2024 | 2.48 | 2.58 | 2.48 | 2.51 | 2.51 | -0.79% | 6,990 |
| Oct 29, 2024 | 2.47 | 2.60 | 2.41 | 2.53 | 2.53 | 3.27% | 45,904 |
| Oct 28, 2024 | 2.55 | 2.55 | 2.30 | 2.45 | 2.45 | -2.00% | 73,700 |
| Oct 25, 2024 | 2.48 | 2.53 | 2.40 | 2.50 | 2.50 | 4.38% | 11,320 |
| Oct 24, 2024 | 2.43 | 2.48 | 2.37 | 2.40 | 2.40 | -2.64% | 27,847 |
| Oct 23, 2024 | 2.50 | 2.56 | 2.41 | 2.46 | 2.46 | -2.77% | 28,654 |
| Oct 22, 2024 | 2.65 | 2.65 | 2.53 | 2.53 | 2.53 | -0.39% | 13,628 |
| Oct 21, 2024 | 2.70 | 2.70 | 2.54 | 2.54 | 2.54 | -5.86% | 7,294 |
| Oct 18, 2024 | 2.76 | 2.76 | 2.58 | 2.70 | 2.70 | -0.07% | 16,391 |
| Oct 17, 2024 | 2.76 | 2.77 | 2.64 | 2.70 | 2.70 | 3.85% | 24,255 |
| Oct 16, 2024 | 2.76 | 2.83 | 2.60 | 2.60 | 2.60 | -3.70% | 25,166 |
| Oct 15, 2024 | 2.72 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 11,780 |
| Oct 14, 2024 | 2.84 | 2.84 | 2.74 | 2.76 | 2.76 | -1.08% | 24,840 |
| Oct 11, 2024 | 2.81 | 2.81 | 2.70 | 2.79 | 2.79 | 3.53% | 16,439 |
| Oct 10, 2024 | 2.76 | 2.77 | 2.66 | 2.70 | 2.70 | -3.41% | 15,205 |
| Oct 9, 2024 | 2.65 | 2.80 | 2.61 | 2.79 | 2.79 | 5.28% | 80,953 |
| Oct 8, 2024 | 2.41 | 2.65 | 2.41 | 2.65 | 2.65 | 9.05% | 10,574 |
| Oct 7, 2024 | 2.53 | 2.60 | 2.41 | 2.43 | 2.43 | -3.19% | 15,797 |
| Oct 4, 2024 | 2.70 | 2.70 | 2.50 | 2.51 | 2.51 | -2.71% | 10,227 |
| Oct 3, 2024 | 2.80 | 2.80 | 2.58 | 2.58 | 2.58 | -7.86% | 12,845 |
| Oct 2, 2024 | 2.50 | 2.83 | 2.50 | 2.80 | 2.80 | 13.82% | 27,958 |
| Oct 1, 2024 | 2.70 | 2.78 | 2.44 | 2.46 | 2.46 | -9.23% | 23,139 |
| Sep 30, 2024 | 2.89 | 2.89 | 2.70 | 2.71 | 2.71 | - | 39,413 |
| Sep 27, 2024 | 2.80 | 2.81 | 2.71 | 2.71 | 2.71 | -4.91% | 17,217 |
| Sep 26, 2024 | 2.89 | 2.90 | 2.78 | 2.85 | 2.85 | 0.71% | 11,028 |
| Sep 25, 2024 | 2.93 | 2.93 | 2.71 | 2.83 | 2.83 | - | 14,545 |
| Sep 24, 2024 | 3.02 | 3.02 | 2.75 | 2.83 | 2.83 | -4.71% | 28,956 |
| Sep 23, 2024 | 3.03 | 3.20 | 2.82 | 2.97 | 2.97 | 1.37% | 92,148 |
| Sep 20, 2024 | 3.30 | 3.47 | 2.77 | 2.93 | 2.93 | -5.79% | 89,376 |
| Sep 19, 2024 | 3.50 | 3.61 | 3.11 | 3.11 | 3.11 | -10.37% | 44,577 |
| Sep 18, 2024 | 3.48 | 4.10 | 3.43 | 3.47 | 3.47 | -3.61% | 156,416 |
| Sep 17, 2024 | 2.74 | 3.74 | 2.66 | 3.60 | 3.60 | 33.33% | 101,189 |
| Sep 16, 2024 | 2.81 | 2.81 | 2.65 | 2.70 | 2.70 | -2.88% | 18,884 |
| Sep 13, 2024 | 3.07 | 3.10 | 2.73 | 2.78 | 2.78 | -10.32% | 42,312 |
| Sep 12, 2024 | 3.32 | 3.40 | 3.10 | 3.10 | 3.10 | -8.28% | 28,057 |
| Sep 11, 2024 | 3.83 | 3.83 | 3.19 | 3.38 | 3.38 | -15.29% | 52,832 |
| Sep 10, 2024 | 4.21 | 4.21 | 3.90 | 3.99 | 3.99 | -5.00% | 27,134 |
| Sep 9, 2024 | 4.76 | 4.78 | 4.20 | 4.20 | 4.20 | -10.45% | 28,962 |
| Sep 6, 2024 | 4.71 | 4.87 | 4.59 | 4.69 | 4.69 | -1.47% | 27,158 |
| Sep 5, 2024 | 4.96 | 5.31 | 4.75 | 4.76 | 4.76 | -4.03% | 78,537 |
| Sep 4, 2024 | 4.95 | 5.15 | 4.72 | 4.96 | 4.96 | -0.40% | 95,749 |
| Sep 3, 2024 | 5.18 | 5.22 | 4.95 | 4.98 | 4.98 | -3.30% | 36,102 |
| Aug 30, 2024 | 5.15 | 5.28 | 5.00 | 5.15 | 5.15 | -1.34% | 50,525 |
| Aug 29, 2024 | 5.21 | 5.30 | 5.00 | 5.22 | 5.22 | 0.58% | 32,437 |
| Aug 28, 2024 | 5.12 | 5.41 | 5.11 | 5.19 | 5.19 | 0.58% | 48,645 |
| Aug 27, 2024 | 5.35 | 5.35 | 5.05 | 5.16 | 5.16 | 1.78% | 38,787 |
| Aug 26, 2024 | 5.01 | 5.30 | 4.91 | 5.07 | 5.07 | -1.93% | 56,609 |
| Aug 23, 2024 | 5.19 | 5.19 | 4.68 | 5.17 | 5.17 | 3.19% | 85,508 |
| Aug 22, 2024 | 4.89 | 5.21 | 4.85 | 5.01 | 5.01 | 2.87% | 97,177 |
| Aug 21, 2024 | 5.08 | 5.28 | 4.50 | 4.87 | 4.87 | -0.81% | 159,428 |
| Aug 20, 2024 | 4.98 | 5.36 | 4.78 | 4.91 | 4.91 | 0.61% | 97,974 |
| Aug 19, 2024 | 5.34 | 5.39 | 4.72 | 4.88 | 4.88 | -3.94% | 154,870 |
| Aug 16, 2024 | 4.53 | 5.95 | 4.41 | 5.08 | 5.08 | 12.14% | 208,396 |
| Aug 15, 2024 | 4.73 | 5.11 | 4.53 | 4.53 | 4.53 | -1.31% | 98,092 |
| Aug 14, 2024 | 4.74 | 5.30 | 4.24 | 4.59 | 4.59 | -9.11% | 260,312 |
| Aug 13, 2024 | 6.10 | 7.22 | 4.01 | 5.05 | 5.05 | -12.33% | 820,650 |
| Aug 12, 2024 | 4.52 | 5.79 | 4.37 | 5.76 | 5.76 | 34.89% | 350,100 |
| Aug 9, 2024 | 3.94 | 4.52 | 3.94 | 4.27 | 4.27 | 8.65% | 193,180 |
| Aug 8, 2024 | 3.83 | 4.40 | 3.83 | 3.93 | 3.93 | 6.22% | 113,337 |
| Aug 7, 2024 | 3.96 | 4.57 | 3.70 | 3.70 | 3.70 | -5.61% | 225,799 |
| Aug 6, 2024 | 3.99 | 4.01 | 3.68 | 3.92 | 3.92 | -1.75% | 104,016 |
| Aug 5, 2024 | 3.50 | 4.15 | 3.08 | 3.99 | 3.99 | 7.84% | 320,821 |
| Aug 2, 2024 | 2.82 | 3.71 | 2.63 | 3.70 | 3.70 | 27.15% | 234,107 |
| Aug 1, 2024 | 2.83 | 3.05 | 2.83 | 2.91 | 2.91 | 3.93% | 220,354 |