TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
10.82
-0.46 (-4.08%)
At close: Apr 28, 2026, 4:00 PM EDT
10.78
-0.04 (-0.37%)
After-hours: Apr 28, 2026, 6:44 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.84 | 11.14 | 10.62 | 10.84 | 10.84 | -3.90% | 370,008 |
| Apr 27, 2026 | 11.77 | 12.10 | 11.02 | 11.28 | 11.28 | -3.18% | 224,513 |
| Apr 24, 2026 | 11.93 | 12.30 | 11.53 | 11.65 | 11.65 | -6.35% | 256,423 |
| Apr 23, 2026 | 13.53 | 13.80 | 12.35 | 12.44 | 12.44 | -9.72% | 221,180 |
| Apr 22, 2026 | 13.98 | 14.33 | 13.30 | 13.78 | 13.78 | 0.58% | 271,463 |
| Apr 21, 2026 | 13.39 | 13.82 | 12.90 | 13.70 | 13.70 | 2.09% | 313,875 |
| Apr 20, 2026 | 13.00 | 13.60 | 12.66 | 13.42 | 13.42 | 4.68% | 306,330 |
| Apr 17, 2026 | 12.60 | 13.65 | 12.60 | 12.82 | 12.82 | 2.15% | 301,518 |
| Apr 16, 2026 | 11.75 | 12.59 | 11.75 | 12.55 | 12.55 | 6.81% | 236,223 |
| Apr 15, 2026 | 11.95 | 12.88 | 11.63 | 11.75 | 11.75 | -2.33% | 409,011 |
| Apr 14, 2026 | 12.14 | 12.14 | 11.29 | 12.03 | 12.03 | 3.44% | 300,769 |
| Apr 13, 2026 | 11.42 | 12.00 | 11.39 | 11.63 | 11.63 | 2.47% | 229,308 |
| Apr 10, 2026 | 10.62 | 11.44 | 10.53 | 11.35 | 11.35 | 6.87% | 407,745 |
| Apr 9, 2026 | 10.47 | 10.65 | 9.88 | 10.62 | 10.62 | 3.16% | 173,481 |
| Apr 8, 2026 | 10.28 | 10.40 | 9.83 | 10.30 | 10.30 | 5.81% | 214,805 |
| Apr 7, 2026 | 10.40 | 10.40 | 9.36 | 9.73 | 9.73 | -2.99% | 249,254 |
| Apr 6, 2026 | 9.84 | 10.98 | 9.78 | 10.03 | 10.03 | 7.85% | 789,974 |
| Apr 2, 2026 | 8.77 | 9.32 | 8.31 | 9.30 | 9.30 | 10.32% | 406,223 |
| Apr 1, 2026 | 7.63 | 8.74 | 7.61 | 8.43 | 8.43 | 15.01% | 133,192 |
| Mar 31, 2026 | 7.71 | 7.95 | 7.30 | 7.33 | 7.33 | -1.21% | 53,653 |
| Mar 30, 2026 | 7.86 | 8.59 | 7.40 | 7.42 | 7.42 | -6.08% | 57,757 |
| Mar 27, 2026 | 8.03 | 8.03 | 7.61 | 7.90 | 7.90 | -0.50% | 34,875 |
| Mar 26, 2026 | 8.43 | 8.60 | 7.90 | 7.94 | 7.94 | -6.37% | 38,914 |
| Mar 25, 2026 | 8.61 | 8.80 | 8.43 | 8.48 | 8.48 | 0.83% | 27,112 |
| Mar 24, 2026 | 8.35 | 8.53 | 8.31 | 8.41 | 8.41 | 2.44% | 25,084 |
| Mar 23, 2026 | 8.45 | 8.69 | 8.21 | 8.21 | 8.21 | -1.44% | 31,184 |
| Mar 20, 2026 | 8.93 | 8.93 | 8.31 | 8.33 | 8.33 | -6.30% | 53,518 |
| Mar 19, 2026 | 8.85 | 9.00 | 8.61 | 8.89 | 8.89 | 0.45% | 91,539 |
| Mar 18, 2026 | 8.76 | 8.95 | 8.47 | 8.85 | 8.85 | 1.84% | 106,622 |
| Mar 17, 2026 | 8.38 | 8.80 | 8.27 | 8.69 | 8.69 | 5.59% | 48,952 |
| Mar 16, 2026 | 8.02 | 8.59 | 8.02 | 8.23 | 8.23 | 3.13% | 36,528 |
| 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% | 17,297 |
| Mar 10, 2026 | 7.47 | 8.19 | 7.47 | 7.85 | 7.85 | 5.51% | 30,449 |
| Mar 9, 2026 | 7.25 | 7.73 | 7.01 | 7.44 | 7.44 | 1.50% | 93,730 |
| Mar 6, 2026 | 7.74 | 7.87 | 7.32 | 7.33 | 7.33 | -5.05% | 120,338 |
| Mar 5, 2026 | 8.18 | 8.37 | 7.60 | 7.72 | 7.72 | -5.51% | 59,870 |
| Mar 4, 2026 | 8.22 | 8.33 | 7.90 | 8.17 | 8.17 | - | 72,080 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.98 | 8.17 | 8.17 | -4.56% | 43,385 |
| Mar 2, 2026 | 7.95 | 8.70 | 7.79 | 8.56 | 8.56 | 8.77% | 95,041 |
| Feb 27, 2026 | 8.07 | 8.07 | 7.72 | 7.87 | 7.87 | -1.87% | 60,865 |
| Feb 26, 2026 | 7.92 | 8.20 | 7.73 | 8.02 | 8.02 | 0.88% | 95,871 |
| Feb 25, 2026 | 8.40 | 8.40 | 7.89 | 7.95 | 7.95 | -5.81% | 84,495 |
| Feb 24, 2026 | 8.00 | 8.50 | 7.91 | 8.44 | 8.44 | 4.98% | 200,003 |
| Feb 23, 2026 | 7.62 | 8.16 | 7.60 | 8.04 | 8.04 | 5.51% | 99,608 |
| Feb 20, 2026 | 8.25 | 8.25 | 7.62 | 7.62 | 7.62 | -7.30% | 78,456 |
| Feb 19, 2026 | 8.26 | 8.44 | 7.83 | 8.22 | 8.22 | 1.11% | 87,273 |
| Feb 18, 2026 | 8.10 | 8.70 | 7.75 | 8.13 | 8.13 | 2.01% | 52,647 |
| Feb 17, 2026 | 7.99 | 8.16 | 7.66 | 7.97 | 7.97 | 3.10% | 83,997 |