TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.650
-0.080 (-2.14%)
Jun 25, 2025, 4:00 PM - Market closed
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3.73 | 3.77 | 3.60 | 3.65 | 3.65 | -2.14% | 4,940 |
| Jun 24, 2025 | 3.68 | 3.80 | 3.66 | 3.73 | 3.73 | 2.19% | 4,303 |
| Jun 23, 2025 | 3.76 | 3.80 | 3.55 | 3.65 | 3.65 | -2.14% | 7,596 |
| Jun 20, 2025 | 3.56 | 3.76 | 3.31 | 3.73 | 3.73 | 0.81% | 20,845 |
| Jun 18, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 3.79% | 7,859 |
| Jun 17, 2025 | 3.66 | 3.66 | 3.51 | 3.57 | 3.57 | -4.93% | 13,697 |
| Jun 16, 2025 | 3.43 | 3.75 | 3.36 | 3.75 | 3.75 | 8.70% | 10,538 |
| Jun 13, 2025 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -7.51% | 7,790 |
| Jun 12, 2025 | 3.41 | 3.90 | 3.41 | 3.73 | 3.73 | 9.38% | 28,461 |
| Jun 11, 2025 | 3.34 | 3.48 | 3.32 | 3.41 | 3.41 | 3.33% | 14,823 |
| Jun 10, 2025 | 3.38 | 3.42 | 3.24 | 3.30 | 3.30 | -3.08% | 36,580 |
| Jun 9, 2025 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -0.21% | 10,375 |
| Jun 6, 2025 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | 3.39% | 15,676 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -1.93% | 16,826 |
| 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 |