TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
8.10
+0.06 (0.75%)
Feb 24, 2026, 11:56 AM EST - Market open
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.62 | 8.16 | 7.60 | 8.04 | 8.04 | 5.51% | 99,397 |
| Feb 20, 2026 | 8.25 | 8.25 | 7.62 | 7.62 | 7.62 | -7.30% | 78,320 |
| Feb 19, 2026 | 8.26 | 8.44 | 7.83 | 8.22 | 8.22 | 1.11% | 87,264 |
| Feb 18, 2026 | 8.10 | 8.70 | 7.75 | 8.13 | 8.13 | 2.01% | 52,643 |
| Feb 17, 2026 | 7.99 | 8.16 | 7.66 | 7.97 | 7.97 | 3.10% | 83,991 |
| Feb 13, 2026 | 8.16 | 8.47 | 7.72 | 7.73 | 7.73 | -5.27% | 110,962 |
| Feb 12, 2026 | 8.69 | 8.99 | 8.11 | 8.16 | 8.16 | -5.88% | 83,697 |
| Feb 11, 2026 | 9.05 | 9.18 | 8.40 | 8.67 | 8.67 | -1.48% | 132,269 |
| Feb 10, 2026 | 9.13 | 9.45 | 8.80 | 8.80 | 8.80 | -4.56% | 84,417 |
| Feb 9, 2026 | 10.03 | 10.03 | 9.00 | 9.22 | 9.22 | -5.39% | 164,536 |
| Feb 6, 2026 | 9.02 | 10.00 | 9.01 | 9.75 | 9.75 | 9.62% | 200,447 |
| Feb 5, 2026 | 9.89 | 9.95 | 8.60 | 8.89 | 8.89 | -12.93% | 159,406 |
| Feb 4, 2026 | 9.50 | 10.21 | 9.30 | 10.21 | 10.21 | 9.43% | 243,049 |
| Feb 3, 2026 | 9.64 | 10.10 | 8.71 | 9.33 | 9.33 | 2.87% | 286,251 |
| Feb 2, 2026 | 8.00 | 9.50 | 7.90 | 9.07 | 9.07 | 15.69% | 503,860 |
| Jan 30, 2026 | 7.37 | 8.26 | 7.08 | 7.84 | 7.84 | 6.67% | 299,698 |
| Jan 29, 2026 | 7.08 | 7.73 | 7.07 | 7.35 | 7.35 | 6.21% | 155,275 |
| Jan 28, 2026 | 6.95 | 7.10 | 6.92 | 6.92 | 6.92 | 0.29% | 61,629 |
| Jan 27, 2026 | 6.76 | 7.00 | 6.51 | 6.90 | 6.90 | 2.99% | 41,397 |
| Jan 26, 2026 | 7.05 | 7.11 | 6.68 | 6.70 | 6.70 | -4.83% | 33,327 |
| Jan 23, 2026 | 7.15 | 7.28 | 7.03 | 7.04 | 7.04 | -1.54% | 42,050 |
| Jan 22, 2026 | 7.12 | 7.25 | 7.01 | 7.15 | 7.15 | 0.42% | 26,839 |
| Jan 21, 2026 | 6.89 | 7.18 | 6.72 | 7.12 | 7.12 | 4.71% | 69,307 |
| Jan 20, 2026 | 6.39 | 6.87 | 6.30 | 6.80 | 6.80 | 8.28% | 82,733 |
| Jan 16, 2026 | 6.10 | 6.43 | 6.10 | 6.28 | 6.28 | 1.78% | 105,944 |
| Jan 15, 2026 | 6.09 | 6.25 | 6.00 | 6.17 | 6.17 | -0.88% | 88,992 |
| Jan 14, 2026 | 6.19 | 6.25 | 6.08 | 6.23 | 6.23 | 0.57% | 10,383 |
| Jan 13, 2026 | 6.05 | 6.26 | 6.05 | 6.19 | 6.19 | 1.98% | 5,931 |
| Jan 12, 2026 | 6.07 | 6.34 | 6.02 | 6.07 | 6.07 | 0.83% | 9,314 |
| Jan 9, 2026 | 5.85 | 6.02 | 5.85 | 6.02 | 6.02 | 3.61% | 2,308 |
| Jan 8, 2026 | 6.01 | 6.01 | 5.80 | 5.81 | 5.81 | -2.35% | 4,205 |
| Jan 7, 2026 | 5.76 | 6.07 | 5.76 | 5.95 | 5.95 | 3.30% | 16,017 |
| Jan 6, 2026 | 5.71 | 5.90 | 5.69 | 5.76 | 5.76 | -0.69% | 18,621 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.79 | 5.80 | 5.80 | -2.68% | 13,300 |
| Jan 2, 2026 | 5.90 | 6.22 | 5.90 | 5.96 | 5.96 | 1.71% | 22,033 |
| Dec 31, 2025 | 6.06 | 6.17 | 5.10 | 5.86 | 5.86 | -3.46% | 23,483 |
| Dec 30, 2025 | 6.06 | 6.29 | 6.06 | 6.07 | 6.07 | 0.17% | 5,434 |
| Dec 29, 2025 | 6.17 | 6.17 | 6.05 | 6.06 | 6.06 | 0.33% | 8,281 |
| Dec 26, 2025 | 6.10 | 6.17 | 6.03 | 6.04 | 6.04 | -0.17% | 6,822 |
| Dec 24, 2025 | 6.23 | 6.37 | 6.02 | 6.05 | 6.05 | -4.87% | 114,155 |
| 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% | 8,302 |
| 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% | 52,960 |
| 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 |