TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
5.13
-0.29 (-5.31%)
At close: Sep 9, 2025, 4:00 PM
5.00
-0.13 (-2.57%)
After-hours: Sep 9, 2025, 6:13 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.42 | 5.44 | 5.05 | 5.13 | 5.13 | -5.31% | 46,130 |
| Sep 8, 2025 | 5.60 | 5.78 | 5.26 | 5.42 | 5.42 | -5.08% | 46,866 |
| Sep 5, 2025 | 5.89 | 5.94 | 5.42 | 5.71 | 5.71 | 6.13% | 77,998 |
| Sep 4, 2025 | 6.05 | 6.05 | 5.34 | 5.38 | 5.38 | -12.94% | 63,864 |
| Sep 3, 2025 | 5.76 | 6.28 | 5.76 | 6.18 | 6.18 | 6.55% | 76,227 |
| Sep 2, 2025 | 5.51 | 5.80 | 5.44 | 5.80 | 5.80 | 2.84% | 12,799 |
| Aug 29, 2025 | 5.21 | 5.93 | 5.17 | 5.64 | 5.64 | 7.33% | 48,165 |
| Aug 28, 2025 | 5.24 | 5.30 | 5.23 | 5.26 | 5.26 | 0.86% | 9,034 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.17 | 5.21 | 5.21 | -1.70% | 8,644 |
| Aug 26, 2025 | 5.12 | 5.30 | 5.00 | 5.30 | 5.30 | 3.60% | 29,520 |
| Aug 25, 2025 | 5.06 | 5.12 | 4.99 | 5.12 | 5.12 | 2.12% | 3,052 |
| Aug 22, 2025 | 4.89 | 5.10 | 4.89 | 5.01 | 5.01 | -1.30% | 9,242 |
| Aug 21, 2025 | 4.94 | 5.27 | 4.93 | 5.08 | 5.08 | 2.55% | 11,198 |
| Aug 20, 2025 | 5.06 | 5.06 | 4.88 | 4.95 | 4.95 | -0.40% | 8,423 |
| Aug 19, 2025 | 5.08 | 5.23 | 4.96 | 4.97 | 4.97 | -3.51% | 17,577 |
| Aug 18, 2025 | 4.93 | 5.23 | 4.93 | 5.15 | 5.15 | 5.12% | 14,203 |
| Aug 15, 2025 | 4.81 | 5.21 | 4.81 | 4.90 | 4.90 | -2.00% | 18,700 |
| Aug 14, 2025 | 5.29 | 5.30 | 5.00 | 5.00 | 5.00 | -4.58% | 17,341 |
| Aug 13, 2025 | 4.89 | 5.40 | 4.89 | 5.24 | 5.24 | 6.12% | 13,460 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.87 | 4.94 | 4.94 | -1.24% | 8,947 |
| Aug 11, 2025 | 4.36 | 5.62 | 4.36 | 5.00 | 5.00 | 6.16% | 45,161 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.58 | 4.71 | 4.71 | -2.28% | 10,844 |
| Aug 7, 2025 | 5.04 | 5.04 | 4.80 | 4.82 | 4.82 | -0.21% | 11,753 |
| Aug 6, 2025 | 4.30 | 4.87 | 4.30 | 4.83 | 4.83 | 4.55% | 17,571 |
| Aug 5, 2025 | 5.19 | 5.35 | 4.60 | 4.62 | 4.62 | -12.83% | 78,046 |
| Aug 4, 2025 | 6.10 | 6.15 | 5.17 | 5.30 | 5.30 | -13.11% | 30,782 |
| Aug 1, 2025 | 5.60 | 6.18 | 5.16 | 6.10 | 6.10 | 7.58% | 99,243 |
| Jul 31, 2025 | 5.00 | 5.90 | 4.99 | 5.67 | 5.67 | 13.17% | 191,828 |
| Jul 30, 2025 | 4.26 | 5.20 | 4.23 | 5.01 | 5.01 | 17.61% | 172,358 |
| Jul 29, 2025 | 3.90 | 4.40 | 3.88 | 4.26 | 4.26 | 9.23% | 36,677 |
| Jul 28, 2025 | 3.78 | 3.90 | 3.65 | 3.90 | 3.90 | 6.59% | 35,642 |
| Jul 25, 2025 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 2.21% | 3,911 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 2,908 |
| Jul 23, 2025 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 6,697 |
| Jul 22, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.84% | 2,549 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.59 | 3.59 | 3.59 | -2.97% | 10,777 |
| Jul 18, 2025 | 3.68 | 3.74 | 3.67 | 3.70 | 3.70 | - | 6,481 |
| Jul 17, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | - | 4,948 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | 0.11% | 6,270 |
| Jul 15, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 2.67% | 2,564 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 3,752 |
| Jul 11, 2025 | 3.52 | 3.70 | 3.52 | 3.65 | 3.65 | 0.14% | 3,678 |
| Jul 10, 2025 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | -0.14% | 14,050 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | 1.39% | 4,455 |
| Jul 8, 2025 | 3.60 | 3.74 | 3.59 | 3.60 | 3.60 | - | 12,448 |
| Jul 7, 2025 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -2.54% | 2,750 |
| Jul 3, 2025 | 3.61 | 3.69 | 3.60 | 3.69 | 3.69 | 2.61% | 6,546 |
| Jul 2, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | - | 1,927 |
| Jul 1, 2025 | 3.39 | 3.69 | 3.39 | 3.60 | 3.60 | -2.70% | 22,080 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | - | 6,025 |