TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
4.370
+0.010 (0.23%)
At close: Oct 9, 2026, 4:00 PM EDT
4.390
+0.020 (0.46%)
After-hours: Oct 9, 2026, 7:30 PM EDT
TOYO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.47 | 4.47 | 4.35 | 4.37 | 4.37 | 0.23% | 175,275 |
| Oct 8, 2026 | 4.32 | 4.46 | 4.31 | 4.36 | 4.36 | 0.23% | 330,026 |
| Oct 7, 2026 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | -2.90% | 346,827 |
| Oct 6, 2026 | 4.40 | 4.55 | 4.35 | 4.48 | 4.48 | 2.28% | 463,426 |
| Oct 5, 2026 | 4.39 | 4.42 | 4.28 | 4.38 | 4.38 | 0.23% | 242,870 |
| 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 |
| Aug 20, 2026 | 4.43 | 4.65 | 4.37 | 4.52 | 4.52 | 4.15% | 1,315,967 |
| Aug 19, 2026 | 4.50 | 4.76 | 4.26 | 4.34 | 4.34 | -24.21% | 4,809,216 |
| Aug 18, 2026 | 5.82 | 5.88 | 5.50 | 5.72 | 5.72 | -3.70% | 1,021,878 |
| Aug 17, 2026 | 6.23 | 6.25 | 5.66 | 5.94 | 5.94 | -2.14% | 796,202 |
| Aug 14, 2026 | 5.73 | 6.10 | 5.66 | 6.07 | 6.07 | 7.24% | 820,438 |
| Aug 13, 2026 | 5.64 | 5.78 | 5.57 | 5.66 | 5.66 | 0.35% | 560,476 |
| Aug 12, 2026 | 5.66 | 5.74 | 5.52 | 5.64 | 5.64 | 2.17% | 536,166 |
| Aug 11, 2026 | 5.43 | 5.61 | 5.34 | 5.52 | 5.52 | 3.18% | 512,633 |
| Aug 10, 2026 | 5.73 | 5.84 | 5.33 | 5.35 | 5.35 | -7.76% | 694,787 |
| Aug 7, 2026 | 5.38 | 5.86 | 5.38 | 5.80 | 5.80 | 9.85% | 1,092,742 |
| Aug 6, 2026 | 5.11 | 5.46 | 5.11 | 5.28 | 5.28 | 2.72% | 1,000,156 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.09 | 5.14 | 5.14 | -5.86% | 820,854 |
| Aug 4, 2026 | 5.50 | 5.62 | 5.24 | 5.46 | 5.46 | 2.06% | 629,678 |
| Aug 3, 2026 | 5.15 | 5.35 | 5.00 | 5.35 | 5.35 | 3.88% | 535,148 |
| Jul 31, 2026 | 5.32 | 5.49 | 4.97 | 5.15 | 5.15 | -0.39% | 465,593 |