TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
6.19
-0.17 (-2.67%)
Dec 24, 2025, 9:39 AM EST - Market open
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.10 | 6.70 | 6.08 | 6.36 | 6.36 | 2.58% | 100,371 |
| Dec 22, 2025 | 6.21 | 6.37 | 6.20 | 6.20 | 6.20 | -0.80% | 8,292 |
| Dec 19, 2025 | 6.23 | 6.31 | 6.21 | 6.25 | 6.25 | -2.19% | 11,403 |
| Dec 18, 2025 | 6.09 | 6.40 | 6.02 | 6.39 | 6.39 | 3.23% | 52,766 |
| Dec 17, 2025 | 6.01 | 6.19 | 6.01 | 6.19 | 6.19 | 2.48% | 13,559 |
| Dec 16, 2025 | 6.05 | 6.30 | 6.00 | 6.04 | 6.04 | -5.92% | 44,506 |
| Dec 15, 2025 | 6.36 | 6.46 | 6.02 | 6.42 | 6.42 | 0.78% | 21,789 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.29 | 6.37 | 6.37 | -1.24% | 9,762 |
| Dec 11, 2025 | 6.42 | 6.56 | 6.22 | 6.45 | 6.45 | -0.32% | 32,018 |
| Dec 10, 2025 | 6.65 | 6.67 | 6.36 | 6.47 | 6.47 | -1.06% | 18,008 |
| Dec 9, 2025 | 6.66 | 6.85 | 6.52 | 6.54 | 6.54 | -2.97% | 6,583 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.50 | 6.74 | 6.74 | -5.07% | 27,490 |
| Dec 5, 2025 | 6.79 | 7.36 | 6.72 | 7.10 | 7.10 | 4.72% | 31,782 |
| Dec 4, 2025 | 6.40 | 6.92 | 6.25 | 6.78 | 6.78 | 6.10% | 25,630 |
| Dec 3, 2025 | 6.22 | 6.48 | 6.00 | 6.39 | 6.39 | 1.91% | 12,779 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.22 | 6.27 | 6.27 | -3.24% | 6,411 |
| Dec 1, 2025 | 6.10 | 6.51 | 6.01 | 6.48 | 6.48 | 4.85% | 22,092 |
| Nov 28, 2025 | 6.20 | 6.38 | 6.00 | 6.18 | 6.18 | -1.59% | 21,687 |
| Nov 26, 2025 | 6.40 | 6.58 | 6.26 | 6.28 | 6.28 | -2.48% | 8,811 |
| Nov 25, 2025 | 6.45 | 6.48 | 6.34 | 6.44 | 6.44 | -0.92% | 4,204 |
| Nov 24, 2025 | 6.39 | 6.63 | 6.26 | 6.50 | 6.50 | 3.34% | 10,313 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.01 | 6.29 | 6.29 | -1.80% | 12,767 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.20 | 6.41 | 6.41 | -1.91% | 19,933 |
| Nov 19, 2025 | 6.75 | 6.75 | 6.20 | 6.53 | 6.53 | 0.46% | 30,853 |
| Nov 18, 2025 | 6.60 | 6.73 | 6.50 | 6.50 | 6.50 | -1.66% | 18,793 |
| Nov 17, 2025 | 6.89 | 6.99 | 6.55 | 6.61 | 6.61 | -3.36% | 28,778 |
| Nov 14, 2025 | 6.95 | 7.42 | 6.84 | 6.84 | 6.84 | -3.53% | 17,983 |
| Nov 13, 2025 | 7.00 | 7.22 | 6.75 | 7.09 | 7.09 | 1.07% | 17,335 |
| Nov 12, 2025 | 7.05 | 7.33 | 6.90 | 7.02 | 7.02 | -0.50% | 13,263 |
| Nov 11, 2025 | 7.22 | 7.32 | 7.05 | 7.05 | 7.05 | -3.29% | 11,231 |
| Nov 10, 2025 | 6.96 | 7.39 | 6.94 | 7.29 | 7.29 | 5.81% | 16,673 |
| Nov 7, 2025 | 6.83 | 6.92 | 6.61 | 6.89 | 6.89 | 0.88% | 11,058 |
| Nov 6, 2025 | 7.06 | 7.06 | 6.50 | 6.83 | 6.83 | -2.43% | 87,775 |
| Nov 5, 2025 | 6.85 | 7.14 | 6.85 | 7.00 | 7.00 | 2.04% | 7,148 |
| Nov 4, 2025 | 7.15 | 7.15 | 6.80 | 6.86 | 6.86 | -4.99% | 36,885 |
| Nov 3, 2025 | 7.42 | 7.49 | 7.05 | 7.22 | 7.22 | -3.09% | 45,618 |
| 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 |