TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
7.22
-0.23 (-3.09%)
At close: Nov 3, 2025, 4:00 PM EST
6.88
-0.34 (-4.71%)
After-hours: Nov 3, 2025, 7:16 PM EST
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.42 | 7.49 | 7.05 | 7.22 | 7.22 | -3.09% | 40,218 |
| Oct 31, 2025 | 6.79 | 7.57 | 6.79 | 7.45 | 7.45 | 9.88% | 31,300 |
| Oct 30, 2025 | 7.15 | 7.18 | 6.75 | 6.78 | 6.78 | -5.17% | 31,656 |
| Oct 29, 2025 | 7.20 | 7.24 | 7.00 | 7.15 | 7.15 | -0.69% | 22,875 |
| Oct 28, 2025 | 7.16 | 7.30 | 7.05 | 7.20 | 7.20 | 1.27% | 18,329 |
| Oct 27, 2025 | 7.14 | 7.85 | 7.11 | 7.11 | 7.11 | -0.42% | 19,082 |
| Oct 24, 2025 | 7.45 | 7.59 | 7.00 | 7.14 | 7.14 | -2.19% | 23,285 |
| Oct 23, 2025 | 7.58 | 8.00 | 7.29 | 7.30 | 7.30 | 0.41% | 31,063 |
| Oct 22, 2025 | 7.42 | 7.60 | 7.19 | 7.27 | 7.27 | -1.49% | 28,857 |
| Oct 21, 2025 | 8.02 | 8.27 | 7.21 | 7.38 | 7.38 | -4.77% | 66,372 |
| Oct 20, 2025 | 7.61 | 8.00 | 7.30 | 7.75 | 7.75 | 1.57% | 54,875 |
| Oct 17, 2025 | 7.83 | 8.05 | 7.51 | 7.63 | 7.63 | -3.90% | 62,585 |
| Oct 16, 2025 | 8.12 | 8.39 | 7.50 | 7.94 | 7.94 | -0.38% | 456,878 |
| Oct 15, 2025 | 7.97 | 8.19 | 7.52 | 7.97 | 7.97 | 1.92% | 129,563 |
| Oct 14, 2025 | 7.38 | 7.83 | 7.23 | 7.82 | 7.82 | 5.96% | 84,469 |
| Oct 13, 2025 | 7.06 | 7.44 | 6.89 | 7.38 | 7.38 | 4.68% | 47,487 |
| Oct 10, 2025 | 7.04 | 7.50 | 7.00 | 7.05 | 7.05 | -0.56% | 103,970 |
| Oct 9, 2025 | 6.97 | 7.20 | 6.91 | 7.09 | 7.09 | 3.65% | 71,778 |
| Oct 8, 2025 | 6.99 | 6.99 | 6.76 | 6.84 | 6.84 | 0.15% | 54,573 |
| Oct 7, 2025 | 6.74 | 6.98 | 6.59 | 6.83 | 6.83 | 2.71% | 31,380 |
| Oct 6, 2025 | 6.50 | 7.00 | 6.50 | 6.65 | 6.65 | 8.84% | 200,384 |
| Oct 3, 2025 | 5.96 | 6.20 | 5.96 | 6.11 | 6.11 | 2.00% | 105,423 |
| Oct 2, 2025 | 5.87 | 6.10 | 5.80 | 5.99 | 5.99 | 2.22% | 12,648 |
| Oct 1, 2025 | 5.72 | 6.03 | 5.72 | 5.86 | 5.86 | 1.61% | 30,025 |
| Sep 30, 2025 | 5.77 | 5.94 | 5.76 | 5.77 | 5.77 | -0.31% | 9,468 |
| Sep 29, 2025 | 6.07 | 6.19 | 5.59 | 5.79 | 5.79 | -4.06% | 41,139 |
| Sep 26, 2025 | 6.15 | 6.39 | 6.00 | 6.03 | 6.03 | 1.69% | 126,650 |
| Sep 25, 2025 | 6.00 | 6.05 | 5.82 | 5.93 | 5.93 | 1.37% | 99,640 |
| Sep 24, 2025 | 5.65 | 5.99 | 5.65 | 5.85 | 5.85 | 2.81% | 11,671 |
| Sep 23, 2025 | 5.90 | 6.09 | 5.65 | 5.69 | 5.69 | -4.53% | 49,696 |
| Sep 22, 2025 | 5.79 | 6.00 | 5.78 | 5.96 | 5.96 | 3.20% | 39,108 |
| Sep 19, 2025 | 5.82 | 5.85 | 5.70 | 5.78 | 5.78 | 0.68% | 30,166 |
| Sep 18, 2025 | 5.86 | 6.00 | 5.60 | 5.74 | 5.74 | -3.11% | 34,148 |
| Sep 17, 2025 | 5.94 | 6.13 | 5.81 | 5.92 | 5.92 | -0.35% | 18,174 |
| Sep 16, 2025 | 6.09 | 6.39 | 5.83 | 5.94 | 5.94 | 0.44% | 27,791 |
| Sep 15, 2025 | 5.81 | 6.40 | 5.81 | 5.92 | 5.92 | 0.42% | 39,590 |
| Sep 12, 2025 | 5.97 | 6.12 | 5.68 | 5.89 | 5.89 | - | 26,530 |
| Sep 11, 2025 | 5.41 | 6.28 | 5.23 | 5.89 | 5.89 | 10.30% | 146,979 |
| Sep 10, 2025 | 5.30 | 5.49 | 5.13 | 5.34 | 5.34 | 4.05% | 42,816 |
| 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 |