TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
2.940
-0.240 (-7.55%)
At close: Feb 21, 2025, 4:00 PM
2.906
-0.034 (-1.16%)
After-hours: Feb 21, 2025, 5:06 PM EST
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.15 | 3.15 | 2.93 | 2.94 | 2.94 | -7.55% | 18,294 |
| Feb 20, 2025 | 3.11 | 3.23 | 3.06 | 3.18 | 3.18 | 4.95% | 17,801 |
| Feb 19, 2025 | 3.12 | 3.12 | 2.92 | 3.03 | 3.03 | 4.34% | 12,328 |
| Feb 18, 2025 | 2.94 | 2.99 | 2.89 | 2.90 | 2.90 | -3.20% | 9,243 |
| Feb 14, 2025 | 3.13 | 3.13 | 2.94 | 3.00 | 3.00 | -3.85% | 6,255 |
| Feb 13, 2025 | 2.83 | 3.15 | 2.83 | 3.12 | 3.12 | 8.33% | 7,523 |
| Feb 12, 2025 | 3.25 | 3.25 | 2.80 | 2.88 | 2.88 | 2.86% | 21,971 |
| Feb 11, 2025 | 2.89 | 3.07 | 2.75 | 2.80 | 2.80 | -3.78% | 37,899 |
| Feb 10, 2025 | 3.09 | 3.09 | 2.90 | 2.91 | 2.91 | -4.90% | 19,110 |
| Feb 7, 2025 | 3.04 | 3.07 | 2.97 | 3.06 | 3.06 | -0.33% | 21,747 |
| Feb 6, 2025 | 2.97 | 3.08 | 2.91 | 3.07 | 3.07 | 3.72% | 22,749 |
| Feb 5, 2025 | 3.20 | 3.20 | 2.95 | 2.96 | 2.96 | -7.21% | 17,281 |
| Feb 4, 2025 | 3.04 | 3.47 | 3.04 | 3.19 | 3.19 | 1.27% | 22,171 |
| Feb 3, 2025 | 3.25 | 3.25 | 2.95 | 3.15 | 3.15 | -2.96% | 56,548 |
| Jan 31, 2025 | 3.42 | 3.42 | 3.18 | 3.25 | 3.25 | -1.34% | 16,143 |
| Jan 30, 2025 | 3.50 | 3.50 | 3.26 | 3.29 | 3.29 | 0.61% | 10,673 |
| Jan 29, 2025 | 3.35 | 3.45 | 3.26 | 3.27 | 3.27 | -5.22% | 9,830 |
| Jan 28, 2025 | 3.26 | 3.45 | 3.26 | 3.45 | 3.45 | 6.15% | 43,814 |
| Jan 27, 2025 | 3.34 | 3.41 | 3.19 | 3.25 | 3.25 | -4.97% | 25,296 |
| Jan 24, 2025 | 3.63 | 3.63 | 3.32 | 3.42 | 3.42 | -2.29% | 57,198 |
| Jan 23, 2025 | 3.45 | 3.59 | 3.42 | 3.50 | 3.50 | -1.13% | 25,645 |
| Jan 22, 2025 | 3.71 | 3.71 | 3.45 | 3.54 | 3.54 | -5.35% | 89,942 |
| Jan 21, 2025 | 3.75 | 3.81 | 3.65 | 3.74 | 3.74 | - | 57,560 |
| Jan 17, 2025 | 3.71 | 3.74 | 3.54 | 3.74 | 3.74 | 4.18% | 18,938 |
| Jan 16, 2025 | 3.60 | 3.73 | 3.42 | 3.59 | 3.59 | 0.28% | 27,210 |
| Jan 15, 2025 | 3.60 | 3.67 | 3.46 | 3.58 | 3.58 | -1.65% | 71,832 |
| Jan 14, 2025 | 3.47 | 3.75 | 3.37 | 3.64 | 3.64 | 4.90% | 29,646 |
| Jan 13, 2025 | 3.33 | 3.55 | 3.25 | 3.47 | 3.47 | 2.97% | 61,554 |
| Jan 10, 2025 | 3.50 | 3.50 | 3.25 | 3.37 | 3.37 | 3.06% | 23,180 |
| Jan 8, 2025 | 3.31 | 3.39 | 3.27 | 3.27 | 3.27 | -5.49% | 31,429 |
| Jan 7, 2025 | 3.58 | 3.61 | 3.40 | 3.46 | 3.46 | -4.42% | 32,745 |
| Jan 6, 2025 | 3.81 | 3.81 | 3.44 | 3.62 | 3.62 | -2.16% | 60,586 |
| Jan 3, 2025 | 3.58 | 3.89 | 3.49 | 3.70 | 3.70 | 6.02% | 76,039 |
| Jan 2, 2025 | 3.31 | 3.62 | 3.31 | 3.49 | 3.49 | 3.25% | 88,324 |
| Dec 31, 2024 | 3.49 | 3.49 | 3.24 | 3.38 | 3.38 | -1.74% | 103,927 |
| Dec 30, 2024 | 3.56 | 3.64 | 3.38 | 3.44 | 3.44 | -8.51% | 65,182 |
| Dec 27, 2024 | 3.90 | 3.95 | 3.46 | 3.76 | 3.76 | -2.59% | 159,384 |
| Dec 26, 2024 | 3.33 | 3.90 | 3.19 | 3.86 | 3.86 | 17.68% | 324,241 |
| Dec 24, 2024 | 3.06 | 3.31 | 3.06 | 3.28 | 3.28 | 5.81% | 30,113 |
| Dec 23, 2024 | 3.24 | 3.33 | 3.05 | 3.10 | 3.10 | -8.28% | 84,452 |
| Dec 20, 2024 | 3.57 | 3.57 | 3.22 | 3.38 | 3.38 | -5.32% | 81,078 |
| Dec 19, 2024 | 3.47 | 3.65 | 3.26 | 3.57 | 3.57 | 2.00% | 76,768 |
| Dec 18, 2024 | 3.41 | 3.77 | 3.41 | 3.50 | 3.50 | 2.94% | 93,747 |
| Dec 17, 2024 | 3.47 | 3.63 | 3.31 | 3.40 | 3.40 | -2.86% | 52,898 |
| Dec 16, 2024 | 3.31 | 3.66 | 3.31 | 3.50 | 3.50 | 5.74% | 78,246 |
| Dec 13, 2024 | 3.36 | 3.46 | 3.13 | 3.31 | 3.31 | 0.61% | 66,616 |
| Dec 12, 2024 | 3.14 | 3.35 | 3.10 | 3.29 | 3.29 | 4.11% | 42,196 |
| Dec 11, 2024 | 3.04 | 3.33 | 3.01 | 3.16 | 3.16 | 3.95% | 98,126 |
| Dec 10, 2024 | 3.18 | 3.18 | 3.00 | 3.04 | 3.04 | -4.10% | 59,564 |
| Dec 9, 2024 | 3.26 | 3.38 | 3.05 | 3.17 | 3.17 | 1.28% | 118,826 |
| Dec 6, 2024 | 3.21 | 3.39 | 3.12 | 3.13 | 3.13 | -6.57% | 109,739 |
| Dec 5, 2024 | 3.61 | 3.75 | 3.25 | 3.35 | 3.35 | -11.61% | 218,303 |
| Dec 4, 2024 | 3.61 | 3.88 | 3.31 | 3.79 | 3.79 | 7.98% | 183,231 |
| Dec 3, 2024 | 3.67 | 3.70 | 3.10 | 3.51 | 3.51 | -5.14% | 240,932 |
| Dec 2, 2024 | 4.31 | 4.31 | 3.56 | 3.70 | 3.70 | -11.27% | 265,729 |
| Nov 29, 2024 | 4.30 | 4.48 | 3.71 | 4.17 | 4.17 | -3.25% | 417,324 |
| Nov 27, 2024 | 4.94 | 4.97 | 4.20 | 4.31 | 4.31 | -20.33% | 1,093,322 |
| Nov 26, 2024 | 5.52 | 5.99 | 4.45 | 5.41 | 5.41 | 86.55% | 48,928,841 |
| Nov 25, 2024 | 2.73 | 3.10 | 2.57 | 2.90 | 2.90 | 3.39% | 24,769 |
| Nov 22, 2024 | 2.78 | 3.01 | 2.75 | 2.81 | 2.81 | 1.63% | 14,434 |
| Nov 21, 2024 | 2.95 | 3.03 | 2.71 | 2.76 | 2.76 | -6.44% | 12,055 |
| Nov 20, 2024 | 2.87 | 3.09 | 2.85 | 2.95 | 2.95 | -4.53% | 30,438 |
| Nov 19, 2024 | 3.10 | 3.14 | 2.95 | 3.09 | 3.09 | 0.32% | 18,646 |
| Nov 18, 2024 | 3.29 | 3.29 | 3.08 | 3.08 | 3.08 | 1.32% | 8,554 |
| Nov 15, 2024 | 2.99 | 3.15 | 2.99 | 3.04 | 3.04 | -8.98% | 6,567 |
| Nov 14, 2024 | 3.02 | 3.40 | 2.90 | 3.34 | 3.34 | 14.78% | 27,216 |
| Nov 13, 2024 | 3.00 | 3.11 | 2.72 | 2.91 | 2.91 | -6.73% | 9,221 |
| Nov 12, 2024 | 3.46 | 3.46 | 2.97 | 3.12 | 3.12 | -3.41% | 40,984 |
| Nov 11, 2024 | 2.99 | 3.48 | 2.95 | 3.23 | 3.23 | 10.92% | 63,096 |
| Nov 8, 2024 | 2.70 | 2.93 | 2.53 | 2.91 | 2.91 | 9.89% | 63,820 |
| Nov 7, 2024 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 1.53% | 6,019 |
| Nov 6, 2024 | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | 4.82% | 6,208 |
| Nov 5, 2024 | 2.50 | 2.57 | 2.47 | 2.49 | 2.49 | -0.40% | 9,826 |
| Nov 4, 2024 | 2.51 | 2.56 | 2.50 | 2.50 | 2.50 | -2.38% | 5,927 |
| Nov 1, 2024 | 2.59 | 2.59 | 2.44 | 2.56 | 2.56 | 1.23% | 9,792 |
| Oct 31, 2024 | 2.47 | 2.57 | 2.47 | 2.53 | 2.53 | 0.80% | 3,577 |
| Oct 30, 2024 | 2.48 | 2.58 | 2.48 | 2.51 | 2.51 | -0.79% | 6,990 |
| Oct 29, 2024 | 2.47 | 2.60 | 2.41 | 2.53 | 2.53 | 3.27% | 45,904 |
| Oct 28, 2024 | 2.55 | 2.55 | 2.30 | 2.45 | 2.45 | -2.00% | 73,700 |
| Oct 25, 2024 | 2.48 | 2.53 | 2.40 | 2.50 | 2.50 | 4.38% | 11,320 |
| Oct 24, 2024 | 2.43 | 2.48 | 2.37 | 2.40 | 2.40 | -2.64% | 27,847 |
| Oct 23, 2024 | 2.50 | 2.56 | 2.41 | 2.46 | 2.46 | -2.77% | 28,654 |
| Oct 22, 2024 | 2.65 | 2.65 | 2.53 | 2.53 | 2.53 | -0.39% | 13,628 |
| Oct 21, 2024 | 2.70 | 2.70 | 2.54 | 2.54 | 2.54 | -5.86% | 7,294 |
| Oct 18, 2024 | 2.76 | 2.76 | 2.58 | 2.70 | 2.70 | -0.07% | 16,391 |
| Oct 17, 2024 | 2.76 | 2.77 | 2.64 | 2.70 | 2.70 | 3.85% | 24,255 |
| Oct 16, 2024 | 2.76 | 2.83 | 2.60 | 2.60 | 2.60 | -3.70% | 25,166 |
| Oct 15, 2024 | 2.72 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 11,780 |
| Oct 14, 2024 | 2.84 | 2.84 | 2.74 | 2.76 | 2.76 | -1.08% | 24,840 |
| Oct 11, 2024 | 2.81 | 2.81 | 2.70 | 2.79 | 2.79 | 3.53% | 16,439 |
| Oct 10, 2024 | 2.76 | 2.77 | 2.66 | 2.70 | 2.70 | -3.41% | 15,205 |
| Oct 9, 2024 | 2.65 | 2.80 | 2.61 | 2.79 | 2.79 | 5.28% | 80,953 |
| Oct 8, 2024 | 2.41 | 2.65 | 2.41 | 2.65 | 2.65 | 9.05% | 10,574 |
| Oct 7, 2024 | 2.53 | 2.60 | 2.41 | 2.43 | 2.43 | -3.19% | 15,797 |
| Oct 4, 2024 | 2.70 | 2.70 | 2.50 | 2.51 | 2.51 | -2.71% | 10,227 |
| Oct 3, 2024 | 2.80 | 2.80 | 2.58 | 2.58 | 2.58 | -7.86% | 12,845 |
| Oct 2, 2024 | 2.50 | 2.83 | 2.50 | 2.80 | 2.80 | 13.82% | 27,958 |
| Oct 1, 2024 | 2.70 | 2.78 | 2.44 | 2.46 | 2.46 | -9.23% | 23,139 |
| Sep 30, 2024 | 2.89 | 2.89 | 2.70 | 2.71 | 2.71 | - | 39,413 |
| Sep 27, 2024 | 2.80 | 2.81 | 2.71 | 2.71 | 2.71 | -4.91% | 17,217 |