Skip to main content
TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
2.900
-0.070 (-2.36%)
Nov 21, 2024, 11:35 AM EST - Market open

TOYO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.873.092.852.952.95-4.53%30,438
Nov 19, 20243.103.142.953.093.090.32%18,646
Nov 18, 20243.293.293.083.083.081.32%8,554
Nov 15, 20242.993.152.993.043.04-8.98%6,567
Nov 14, 20243.023.402.903.343.3414.78%27,216
Nov 13, 20243.003.112.722.912.91-6.73%9,221
Nov 12, 20243.463.462.973.123.12-3.41%40,984
Nov 11, 20242.993.482.953.233.2310.92%63,096
Nov 8, 20242.702.932.532.912.919.89%63,820
Nov 7, 20242.512.652.512.652.651.53%6,019
Nov 6, 20242.592.622.572.612.614.82%6,208
Nov 5, 20242.502.572.472.492.49-0.40%9,826
Nov 4, 20242.512.562.502.502.50-2.38%5,927
Nov 1, 20242.592.592.442.562.561.23%9,792
Oct 31, 20242.472.572.472.532.530.80%3,577
Oct 30, 20242.482.582.482.512.51-0.79%6,990
Oct 29, 20242.472.602.412.532.533.27%45,904
Oct 28, 20242.552.552.302.452.45-2.00%73,700
Oct 25, 20242.482.532.402.502.504.38%11,320
Oct 24, 20242.432.482.372.402.40-2.64%27,847
Oct 23, 20242.502.562.412.462.46-2.77%28,654
Oct 22, 20242.652.652.532.532.53-0.39%13,628
Oct 21, 20242.702.702.542.542.54-5.86%7,294
Oct 18, 20242.762.762.582.702.70-0.07%16,391
Oct 17, 20242.762.772.642.702.703.85%24,255
Oct 16, 20242.762.832.602.602.60-3.70%25,166
Oct 15, 20242.722.782.702.702.70-2.17%11,780
Oct 14, 20242.842.842.742.762.76-1.08%24,840
Oct 11, 20242.812.812.702.792.793.53%16,439
Oct 10, 20242.762.772.662.702.70-3.41%15,205
Oct 9, 20242.652.802.612.792.795.28%80,953
Oct 8, 20242.412.652.412.652.659.05%10,574
Oct 7, 20242.532.602.412.432.43-3.19%15,797
Oct 4, 20242.702.702.502.512.51-2.71%10,227
Oct 3, 20242.802.802.582.582.58-7.86%12,845
Oct 2, 20242.502.832.502.802.8013.82%27,958
Oct 1, 20242.702.782.442.462.46-9.23%23,139
Sep 30, 20242.892.892.702.712.71-39,413
Sep 27, 20242.802.812.712.712.71-4.91%17,217
Sep 26, 20242.892.902.782.852.850.71%11,028
Sep 25, 20242.932.932.712.832.83-14,545
Sep 24, 20243.023.022.752.832.83-4.71%28,956
Sep 23, 20243.033.202.822.972.971.37%92,148
Sep 20, 20243.303.472.772.932.93-5.79%89,376
Sep 19, 20243.503.613.113.113.11-10.37%44,577
Sep 18, 20243.484.103.433.473.47-3.61%156,416
Sep 17, 20242.743.742.663.603.6033.33%101,189
Sep 16, 20242.812.812.652.702.70-2.88%18,884
Sep 13, 20243.073.102.732.782.78-10.32%42,312
Sep 12, 20243.323.403.103.103.10-8.28%28,057
Sep 11, 20243.833.833.193.383.38-15.29%52,832
Sep 10, 20244.214.213.903.993.99-5.00%27,134
Sep 9, 20244.764.784.204.204.20-10.45%28,962
Sep 6, 20244.714.874.594.694.69-1.47%27,158
Sep 5, 20244.965.314.754.764.76-4.03%78,537
Sep 4, 20244.955.154.724.964.96-0.40%95,749
Sep 3, 20245.185.224.954.984.98-3.30%36,102
Aug 30, 20245.155.285.005.155.15-1.34%50,525
Aug 29, 20245.215.305.005.225.220.58%32,437
Aug 28, 20245.125.415.115.195.190.58%48,645
Aug 27, 20245.355.355.055.165.161.78%38,787
Aug 26, 20245.015.304.915.075.07-1.93%56,609
Aug 23, 20245.195.194.685.175.173.19%85,508
Aug 22, 20244.895.214.855.015.012.87%97,177
Aug 21, 20245.085.284.504.874.87-0.81%159,428
Aug 20, 20244.985.364.784.914.910.61%97,974
Aug 19, 20245.345.394.724.884.88-3.94%154,870
Aug 16, 20244.535.954.415.085.0812.14%208,396
Aug 15, 20244.735.114.534.534.53-1.31%98,092
Aug 14, 20244.745.304.244.594.59-9.11%260,312
Aug 13, 20246.107.224.015.055.05-12.33%820,650
Aug 12, 20244.525.794.375.765.7634.89%350,100
Aug 9, 20243.944.523.944.274.278.65%193,180
Aug 8, 20243.834.403.833.933.936.22%113,337
Aug 7, 20243.964.573.703.703.70-5.61%225,799
Aug 6, 20243.994.013.683.923.92-1.75%104,016
Aug 5, 20243.504.153.083.993.997.84%320,821
Aug 2, 20242.823.712.633.703.7027.15%234,107
Aug 1, 20242.833.052.832.912.913.93%220,354
Jul 31, 20242.812.852.672.802.80-2.44%57,832
Jul 30, 20242.882.972.642.872.87-0.35%69,327
Jul 29, 20242.793.102.762.882.882.49%376,395
Jul 26, 20242.562.842.552.812.819.34%306,450
Jul 25, 20242.312.592.262.572.5711.26%182,725
Jul 24, 20242.092.392.092.312.315.96%176,606
Jul 23, 20242.022.262.022.182.184.31%192,038
Jul 22, 20242.062.122.002.092.09-1.42%213,643
Jul 19, 20242.292.372.022.122.12-7.83%245,420
Jul 18, 20242.652.702.262.302.30-11.54%295,398
Jul 17, 20242.712.892.532.602.60-6.47%717,782
Jul 16, 20242.903.102.672.782.78-2.80%993,992
Jul 15, 20242.573.152.332.862.865.93%2,775,912
Jul 12, 20243.043.202.222.702.7074.19%56,497,104
Jul 11, 20241.541.571.461.551.55-3.73%84,490
Jul 10, 20241.551.701.361.611.613.87%456,045
Jul 9, 20241.541.751.501.551.55-1.27%177,450
Jul 8, 20241.631.771.451.571.57-8.72%277,820
Jul 5, 20241.901.901.611.721.72-11.79%228,158
Jul 3, 20242.052.251.871.951.95-9.72%414,234
Jul 2, 20242.552.801.782.162.16-49.06%741,394