TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
4.530
-0.170 (-3.62%)
At close: Oct 30, 2026, 4:00 PM EDT
4.650
+0.120 (2.65%)
After-hours: Oct 30, 2026, 7:57 PM EDT
TOYO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.65 | 4.69 | 4.38 | 4.53 | 4.53 | -3.62% | 792,681 |
| Oct 29, 2026 | 3.93 | 4.73 | 3.92 | 4.70 | 4.70 | 23.04% | 1,973,756 |
| Oct 28, 2026 | 3.82 | 3.86 | 3.71 | 3.82 | 3.82 | 0.26% | 370,525 |
| Oct 27, 2026 | 3.85 | 4.01 | 3.79 | 3.81 | 3.81 | -0.78% | 687,540 |
| Oct 26, 2026 | 3.94 | 3.97 | 3.83 | 3.84 | 3.84 | -2.54% | 275,645 |
| Oct 23, 2026 | 3.88 | 3.97 | 3.81 | 3.94 | 3.94 | 2.07% | 281,596 |
| Oct 22, 2026 | 3.94 | 3.95 | 3.84 | 3.86 | 3.86 | -4.22% | 463,234 |
| Oct 21, 2026 | 4.07 | 4.07 | 3.93 | 4.03 | 4.03 | 0.75% | 294,163 |
| Oct 20, 2026 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | 0.88% | 321,960 |
| Oct 19, 2026 | 4.08 | 4.09 | 3.89 | 3.97 | 3.97 | -0.88% | 273,777 |
| Oct 16, 2026 | 4.12 | 4.14 | 4.00 | 4.00 | 4.00 | -2.91% | 303,872 |
| Oct 15, 2026 | 4.15 | 4.15 | 4.01 | 4.12 | 4.12 | -1.20% | 319,365 |
| Oct 14, 2026 | 4.29 | 4.32 | 4.16 | 4.17 | 4.17 | -3.92% | 507,995 |
| Oct 13, 2026 | 4.28 | 4.36 | 4.25 | 4.34 | 4.34 | 0.70% | 162,618 |
| Oct 12, 2026 | 4.36 | 4.37 | 4.29 | 4.31 | 4.31 | -1.37% | 228,049 |
| Oct 9, 2026 | 4.47 | 4.47 | 4.35 | 4.37 | 4.37 | 0.23% | 175,348 |
| Oct 8, 2026 | 4.32 | 4.46 | 4.31 | 4.36 | 4.36 | 0.23% | 331,733 |
| Oct 7, 2026 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | -2.90% | 347,690 |
| Oct 6, 2026 | 4.40 | 4.55 | 4.35 | 4.48 | 4.48 | 2.28% | 467,692 |
| Oct 5, 2026 | 4.39 | 4.42 | 4.28 | 4.38 | 4.38 | 0.23% | 243,507 |
| Oct 2, 2026 | 4.34 | 4.49 | 4.32 | 4.37 | 4.37 | 2.58% | 285,282 |
| Oct 1, 2026 | 4.32 | 4.36 | 4.18 | 4.26 | 4.26 | -2.07% | 175,263 |
| Sep 30, 2026 | 4.31 | 4.40 | 4.27 | 4.35 | 4.35 | 2.11% | 238,478 |
| Sep 29, 2026 | 4.24 | 4.32 | 4.19 | 4.26 | 4.26 | 1.19% | 587,277 |
| Sep 28, 2026 | 4.21 | 4.35 | 4.17 | 4.21 | 4.21 | -5.82% | 690,576 |
| Sep 25, 2026 | 4.41 | 4.50 | 4.32 | 4.47 | 4.47 | 2.76% | 260,253 |
| Sep 24, 2026 | 4.31 | 4.41 | 4.30 | 4.35 | 4.35 | 0.23% | 271,025 |
| Sep 23, 2026 | 4.48 | 4.56 | 4.32 | 4.34 | 4.34 | -3.13% | 372,512 |
| Sep 22, 2026 | 4.46 | 4.61 | 4.44 | 4.48 | 4.48 | 0.22% | 311,081 |
| Sep 21, 2026 | 4.47 | 4.51 | 4.38 | 4.47 | 4.47 | 1.36% | 357,658 |
| Sep 18, 2026 | 4.35 | 4.44 | 4.34 | 4.41 | 4.41 | 1.85% | 539,701 |
| Sep 17, 2026 | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | 2.12% | 243,388 |
| Sep 16, 2026 | 4.30 | 4.34 | 4.20 | 4.24 | 4.24 | -0.24% | 214,723 |
| Sep 15, 2026 | 4.27 | 4.32 | 4.20 | 4.25 | 4.25 | -0.47% | 330,685 |
| Sep 14, 2026 | 4.31 | 4.36 | 4.23 | 4.27 | 4.27 | -2.95% | 422,498 |
| Sep 11, 2026 | 4.38 | 4.52 | 4.37 | 4.40 | 4.40 | 0.46% | 325,967 |
| Sep 10, 2026 | 4.30 | 4.43 | 4.27 | 4.38 | 4.38 | 0.92% | 265,143 |
| Sep 9, 2026 | 4.50 | 4.57 | 4.31 | 4.34 | 4.34 | -3.34% | 491,683 |
| Sep 8, 2026 | 4.45 | 4.64 | 4.44 | 4.49 | 4.49 | 0.90% | 872,005 |
| Sep 4, 2026 | 4.40 | 4.60 | 4.38 | 4.45 | 4.45 | 1.60% | 527,278 |
| Sep 3, 2026 | 4.30 | 4.50 | 4.25 | 4.38 | 4.38 | 2.10% | 458,177 |
| Sep 2, 2026 | 4.16 | 4.38 | 4.16 | 4.29 | 4.29 | 2.63% | 375,011 |
| Sep 1, 2026 | 4.20 | 4.29 | 4.12 | 4.18 | 4.18 | -0.71% | 1,110,572 |
| Aug 31, 2026 | 4.53 | 4.55 | 4.19 | 4.21 | 4.21 | -6.65% | 1,194,098 |
| Aug 28, 2026 | 4.52 | 4.62 | 4.46 | 4.51 | 4.51 | 0.22% | 704,923 |
| Aug 27, 2026 | 4.74 | 4.77 | 4.46 | 4.50 | 4.50 | -3.64% | 568,114 |
| Aug 26, 2026 | 4.66 | 4.87 | 4.64 | 4.67 | 4.67 | - | 635,525 |
| Aug 25, 2026 | 4.42 | 4.70 | 4.40 | 4.67 | 4.67 | 6.62% | 672,652 |
| Aug 24, 2026 | 4.58 | 4.69 | 4.38 | 4.38 | 4.38 | -9.13% | 1,626,852 |
| Aug 21, 2026 | 4.68 | 4.87 | 4.57 | 4.82 | 4.82 | 6.76% | 1,176,553 |