TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.650
+0.070 (1.96%)
At close: Jul 25, 2025, 4:00 PM
3.660
+0.010 (0.27%)
After-hours: Jul 25, 2025, 4:04 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 2.21% | 3,911 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 2,908 |
| Jul 23, 2025 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 6,697 |
| Jul 22, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.84% | 2,549 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.59 | 3.59 | 3.59 | -2.97% | 10,777 |
| Jul 18, 2025 | 3.68 | 3.74 | 3.67 | 3.70 | 3.70 | - | 6,481 |
| Jul 17, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | - | 4,948 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | 0.11% | 6,270 |
| Jul 15, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 2.67% | 2,564 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 3,752 |
| Jul 11, 2025 | 3.52 | 3.70 | 3.52 | 3.65 | 3.65 | 0.14% | 3,678 |
| Jul 10, 2025 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | -0.14% | 14,050 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | 1.39% | 4,455 |
| Jul 8, 2025 | 3.60 | 3.74 | 3.59 | 3.60 | 3.60 | - | 12,448 |
| Jul 7, 2025 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -2.54% | 2,750 |
| Jul 3, 2025 | 3.61 | 3.69 | 3.60 | 3.69 | 3.69 | 2.61% | 6,546 |
| Jul 2, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | - | 1,927 |
| Jul 1, 2025 | 3.39 | 3.69 | 3.39 | 3.60 | 3.60 | -2.70% | 22,080 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | - | 6,025 |
| Jun 27, 2025 | 3.79 | 3.87 | 3.51 | 3.70 | 3.70 | -0.27% | 7,909 |
| Jun 26, 2025 | 3.72 | 3.80 | 3.63 | 3.71 | 3.71 | 1.64% | 4,994 |
| 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 |