TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
8.23
+0.25 (3.13%)
At close: Mar 16, 2026, 4:00 PM EDT
8.32
+0.09 (1.09%)
After-hours: Mar 16, 2026, 4:26 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.02 | 8.59 | 8.02 | 8.27 | - | 3.63% | 31,209 |
| Mar 13, 2026 | 7.95 | 8.11 | 7.87 | 7.98 | 7.98 | 1.53% | 10,466 |
| Mar 12, 2026 | 8.09 | 8.18 | 7.70 | 7.86 | 7.86 | -2.36% | 38,165 |
| Mar 11, 2026 | 7.95 | 8.29 | 7.95 | 8.05 | 8.05 | 2.55% | 16,294 |
| Mar 10, 2026 | 7.47 | 8.19 | 7.47 | 7.85 | 7.85 | 5.51% | 30,434 |
| Mar 9, 2026 | 7.25 | 7.73 | 7.01 | 7.44 | 7.44 | 1.50% | 93,727 |
| Mar 6, 2026 | 7.74 | 7.87 | 7.32 | 7.33 | 7.33 | -5.05% | 119,132 |
| Mar 5, 2026 | 8.18 | 8.37 | 7.60 | 7.72 | 7.72 | -5.51% | 58,100 |
| Mar 4, 2026 | 8.22 | 8.33 | 7.90 | 8.17 | 8.17 | - | 72,070 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.98 | 8.17 | 8.17 | -4.56% | 43,372 |
| Mar 2, 2026 | 7.95 | 8.70 | 7.79 | 8.56 | 8.56 | 8.77% | 94,175 |
| Feb 27, 2026 | 8.07 | 8.07 | 7.72 | 7.87 | 7.87 | -1.87% | 60,851 |
| Feb 26, 2026 | 7.92 | 8.20 | 7.73 | 8.02 | 8.02 | 0.88% | 95,467 |
| Feb 25, 2026 | 8.40 | 8.40 | 7.89 | 7.95 | 7.95 | -5.81% | 84,454 |
| Feb 24, 2026 | 8.00 | 8.50 | 7.91 | 8.44 | 8.44 | 4.98% | 199,980 |
| 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 |