TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.300
-0.065 (-1.93%)
Jun 5, 2025, 4:00 PM - Market closed
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.93% | 16,819 |
| Jun 4, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.61% | 26,409 |
| Jun 3, 2025 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -1.44% | 3,823 |
| Jun 2, 2025 | 3.56 | 3.56 | 3.41 | 3.47 | 3.47 | -1.70% | 4,522 |
| May 30, 2025 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 2.02% | 6,717 |
| May 29, 2025 | 3.46 | 3.52 | 3.43 | 3.46 | 3.46 | 0.58% | 45,078 |
| May 28, 2025 | 3.42 | 3.56 | 3.41 | 3.44 | 3.44 | 4.24% | 15,960 |
| May 27, 2025 | 3.46 | 3.50 | 3.30 | 3.30 | 3.30 | -3.03% | 34,429 |
| May 23, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -0.21% | 1,533 |
| May 22, 2025 | 3.46 | 3.50 | 3.37 | 3.41 | 3.41 | -1.87% | 36,868 |
| May 21, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.72% | 1,985 |
| May 20, 2025 | 3.60 | 3.63 | 3.45 | 3.45 | 3.45 | - | 9,482 |
| May 19, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -2.84% | 32,713 |
| May 16, 2025 | 3.55 | 3.65 | 3.50 | 3.55 | 3.55 | -0.42% | 7,866 |
| May 15, 2025 | 3.44 | 3.72 | 3.40 | 3.57 | 3.57 | 2.47% | 31,347 |
| May 14, 2025 | 3.54 | 3.65 | 3.28 | 3.48 | 3.48 | -1.14% | 22,462 |
| May 13, 2025 | 3.42 | 3.56 | 3.40 | 3.52 | 3.52 | 8.31% | 56,579 |
| May 12, 2025 | 3.10 | 3.35 | 3.08 | 3.25 | 3.25 | 7.62% | 21,116 |
| May 9, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 1,773 |
| May 8, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | 0.33% | 4,790 |
| May 7, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | 1.21% | 3,889 |
| May 6, 2025 | 2.90 | 3.04 | 2.90 | 2.97 | 2.97 | -2.33% | 13,549 |
| May 5, 2025 | 2.94 | 3.06 | 2.94 | 3.05 | 3.05 | -0.16% | 12,587 |
| May 2, 2025 | 2.82 | 3.10 | 2.82 | 3.05 | 3.05 | 8.16% | 16,425 |
| May 1, 2025 | 2.58 | 2.82 | 2.58 | 2.82 | 2.82 | 5.22% | 23,487 |
| Apr 30, 2025 | 2.86 | 2.86 | 2.62 | 2.68 | 2.68 | -7.59% | 38,647 |
| Apr 29, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 0.49% | 6,215 |
| Apr 28, 2025 | 2.87 | 2.92 | 2.82 | 2.89 | 2.89 | 3.44% | 4,780 |
| Apr 25, 2025 | 2.95 | 2.95 | 2.79 | 2.79 | 2.79 | 0.69% | 1,752 |
| Apr 24, 2025 | 2.78 | 2.81 | 2.73 | 2.77 | 2.77 | -1.56% | 16,410 |
| Apr 23, 2025 | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | 0.18% | 3,597 |
| Apr 22, 2025 | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.88% | 12,228 |
| Apr 21, 2025 | 2.87 | 2.93 | 2.75 | 2.84 | 2.84 | 3.09% | 8,611 |
| Apr 17, 2025 | 2.69 | 2.82 | 2.68 | 2.75 | 2.75 | 2.73% | 13,832 |
| Apr 16, 2025 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -0.85% | 7,682 |
| Apr 15, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -4.59% | 7,063 |
| Apr 14, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 1,308 |
| Apr 11, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | 1.82% | 2,763 |
| Apr 10, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | 4.01% | 2,919 |
| Apr 9, 2025 | 2.60 | 2.73 | 2.60 | 2.64 | 2.64 | 1.69% | 2,603 |
| Apr 8, 2025 | 2.63 | 2.84 | 2.60 | 2.60 | 2.60 | 0.19% | 4,541 |
| Apr 7, 2025 | 2.76 | 2.76 | 2.57 | 2.60 | 2.60 | -6.65% | 4,879 |
| Apr 4, 2025 | 2.83 | 2.95 | 2.60 | 2.78 | 2.78 | -3.37% | 27,501 |
| Apr 3, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.54% | 11,630 |
| Apr 2, 2025 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | 0.07% | 5,140 |
| Apr 1, 2025 | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | -0.34% | 1,609 |
| Mar 31, 2025 | 3.06 | 3.06 | 2.92 | 2.93 | 2.93 | -3.93% | 3,278 |
| Mar 28, 2025 | 3.06 | 3.10 | 2.91 | 3.05 | 3.05 | 0.16% | 5,319 |
| 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 |