TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
5.35
-0.45 (-7.76%)
At close: Aug 10, 2026, 4:00 PM EDT
5.35
0.00 (0.00%)
After-hours: Aug 10, 2026, 7:34 PM EDT
TOYO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.73 | 5.84 | 5.33 | 5.35 | 5.35 | -7.76% | 690,721 |
| Aug 7, 2026 | 5.38 | 5.86 | 5.38 | 5.80 | 5.80 | 9.85% | 1,088,543 |
| Aug 6, 2026 | 5.11 | 5.46 | 5.11 | 5.28 | 5.28 | 2.72% | 980,090 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.09 | 5.14 | 5.14 | -5.86% | 813,979 |
| Aug 4, 2026 | 5.50 | 5.62 | 5.24 | 5.46 | 5.46 | 2.06% | 628,526 |
| 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 |
| Jul 30, 2026 | 4.87 | 5.23 | 4.80 | 5.17 | 5.17 | 10.00% | 649,146 |
| Jul 29, 2026 | 4.63 | 4.80 | 4.51 | 4.70 | 4.70 | 1.51% | 510,619 |
| Jul 28, 2026 | 4.81 | 4.81 | 4.41 | 4.63 | 4.63 | -3.94% | 695,690 |
| Jul 27, 2026 | 4.90 | 4.91 | 4.69 | 4.82 | 4.82 | - | 545,109 |
| Jul 24, 2026 | 5.01 | 5.08 | 4.68 | 4.82 | 4.82 | -2.82% | 635,653 |
| Jul 23, 2026 | 5.06 | 5.30 | 4.96 | 4.96 | 4.96 | -1.59% | 823,237 |
| Jul 22, 2026 | 5.07 | 5.45 | 5.01 | 5.04 | 5.04 | -0.40% | 905,627 |
| Jul 21, 2026 | 5.20 | 5.35 | 5.01 | 5.06 | 5.06 | -1.75% | 794,378 |
| Jul 20, 2026 | 5.22 | 5.32 | 5.11 | 5.15 | 5.15 | -1.34% | 443,751 |
| Jul 17, 2026 | 5.09 | 5.41 | 5.00 | 5.22 | 5.22 | - | 513,307 |
| Jul 16, 2026 | 5.62 | 5.67 | 5.10 | 5.22 | 5.22 | -8.90% | 742,867 |
| Jul 15, 2026 | 6.14 | 6.40 | 5.67 | 5.73 | 5.73 | -5.91% | 844,617 |
| Jul 14, 2026 | 5.84 | 6.10 | 5.73 | 6.09 | 6.09 | 5.91% | 619,482 |
| Jul 13, 2026 | 6.05 | 6.05 | 5.74 | 5.75 | 5.75 | -4.96% | 632,538 |
| Jul 10, 2026 | 6.11 | 6.18 | 5.99 | 6.05 | 6.05 | -1.94% | 535,567 |
| Jul 9, 2026 | 6.59 | 6.67 | 6.01 | 6.17 | 6.17 | -5.51% | 958,148 |
| Jul 8, 2026 | 6.43 | 6.67 | 6.28 | 6.53 | 6.53 | 1.56% | 674,224 |
| Jul 7, 2026 | 6.65 | 6.77 | 6.32 | 6.43 | 6.43 | -4.46% | 793,795 |
| Jul 6, 2026 | 6.47 | 6.99 | 6.37 | 6.73 | 6.73 | 4.10% | 859,326 |
| Jul 2, 2026 | 6.85 | 7.08 | 6.15 | 6.47 | 6.47 | -5.96% | 1,091,054 |
| Jul 1, 2026 | 6.74 | 7.24 | 6.62 | 6.88 | 6.88 | -1.08% | 798,384 |
| Jun 30, 2026 | 7.17 | 7.32 | 6.42 | 6.95 | 6.95 | -3.07% | 1,447,086 |
| Jun 29, 2026 | 7.39 | 7.41 | 6.87 | 7.17 | 7.17 | -1.24% | 2,014,341 |
| Jun 26, 2026 | 7.00 | 7.45 | 7.00 | 7.26 | 7.26 | -1.63% | 2,284,375 |
| Jun 25, 2026 | 8.03 | 8.05 | 7.01 | 7.38 | 7.38 | -6.70% | 1,921,578 |
| Jun 24, 2026 | 9.73 | 9.75 | 7.81 | 7.91 | 7.91 | -38.82% | 4,642,061 |
| Jun 23, 2026 | 11.14 | 13.39 | 10.97 | 12.93 | 12.93 | 10.42% | 773,173 |
| Jun 22, 2026 | 12.45 | 12.60 | 11.38 | 11.71 | 11.71 | -3.46% | 448,391 |
| Jun 18, 2026 | 12.50 | 13.16 | 11.93 | 12.13 | 12.13 | -2.88% | 437,940 |
| Jun 17, 2026 | 12.29 | 12.95 | 12.01 | 12.49 | 12.49 | 1.22% | 397,203 |
| Jun 16, 2026 | 12.05 | 13.20 | 12.03 | 12.34 | 12.34 | -0.48% | 517,425 |
| Jun 15, 2026 | 13.31 | 13.39 | 11.74 | 12.40 | 12.40 | -3.28% | 789,374 |
| Jun 12, 2026 | 13.57 | 13.64 | 12.60 | 12.82 | 12.82 | -5.04% | 756,469 |
| Jun 11, 2026 | 12.75 | 13.53 | 12.28 | 13.50 | 13.50 | 7.14% | 341,692 |
| Jun 10, 2026 | 13.18 | 13.39 | 12.26 | 12.60 | 12.60 | -2.55% | 432,324 |
| Jun 9, 2026 | 13.53 | 13.82 | 12.05 | 12.93 | 12.93 | -1.67% | 726,270 |
| Jun 8, 2026 | 16.00 | 16.00 | 12.95 | 13.15 | 13.15 | -16.56% | 1,279,593 |
| Jun 5, 2026 | 16.99 | 17.00 | 14.52 | 15.76 | 15.76 | -7.24% | 1,173,170 |
| Jun 4, 2026 | 15.74 | 17.43 | 15.56 | 16.99 | 16.99 | 3.28% | 640,074 |
| Jun 3, 2026 | 16.43 | 16.50 | 15.64 | 16.45 | 16.45 | -1.67% | 326,951 |
| Jun 2, 2026 | 14.40 | 16.89 | 14.12 | 16.73 | 16.73 | 15.62% | 1,013,940 |
| Jun 1, 2026 | 14.36 | 14.65 | 13.00 | 14.47 | 14.47 | -0.28% | 838,823 |
| May 29, 2026 | 16.50 | 16.50 | 14.50 | 14.51 | 14.51 | -10.49% | 798,124 |