TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
15.76
-1.23 (-7.24%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16.99 | 17.00 | 14.52 | 15.76 | 15.76 | -7.24% | 1,169,817 |
| 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 |
| May 28, 2026 | 15.15 | 16.51 | 14.91 | 16.21 | 16.21 | 6.23% | 587,395 |
| May 27, 2026 | 15.19 | 15.26 | 14.15 | 15.26 | 15.26 | -0.26% | 324,892 |
| May 26, 2026 | 15.35 | 15.35 | 14.00 | 15.30 | 15.30 | 3.45% | 652,847 |
| May 22, 2026 | 14.85 | 15.39 | 14.30 | 14.79 | 14.79 | 3.07% | 385,637 |
| May 21, 2026 | 13.38 | 14.50 | 13.19 | 14.35 | 14.35 | 6.22% | 306,901 |
| May 20, 2026 | 13.91 | 14.04 | 12.81 | 13.51 | 13.51 | -2.24% | 355,209 |
| May 19, 2026 | 13.98 | 14.60 | 13.21 | 13.82 | 13.82 | -6.62% | 452,584 |
| May 18, 2026 | 13.17 | 14.80 | 12.51 | 14.80 | 14.80 | 16.81% | 831,200 |
| May 15, 2026 | 12.49 | 12.80 | 11.25 | 12.67 | 12.67 | -0.16% | 238,960 |
| May 14, 2026 | 12.77 | 13.00 | 12.12 | 12.69 | 12.69 | -0.55% | 134,858 |
| May 13, 2026 | 12.27 | 12.81 | 11.80 | 12.76 | 12.76 | 6.87% | 156,238 |
| May 12, 2026 | 13.26 | 13.52 | 11.88 | 11.94 | 11.94 | -11.29% | 318,280 |
| May 11, 2026 | 12.09 | 13.50 | 11.91 | 13.46 | 13.46 | 19.64% | 428,939 |
| May 8, 2026 | 10.80 | 11.31 | 10.78 | 11.25 | 11.25 | 3.78% | 91,713 |
| May 7, 2026 | 11.00 | 11.31 | 10.66 | 10.84 | 10.84 | -0.91% | 100,867 |
| May 6, 2026 | 11.17 | 11.41 | 10.71 | 10.94 | 10.94 | -2.06% | 155,515 |
| May 5, 2026 | 11.53 | 11.95 | 11.11 | 11.17 | 11.17 | -3.96% | 233,450 |
| May 4, 2026 | 12.64 | 12.64 | 11.37 | 11.63 | 11.63 | -8.50% | 188,176 |
| May 1, 2026 | 11.68 | 12.80 | 11.68 | 12.71 | 12.71 | 8.26% | 193,923 |
| Apr 30, 2026 | 11.20 | 12.06 | 11.14 | 11.74 | 11.74 | 4.26% | 261,329 |
| Apr 29, 2026 | 10.91 | 11.40 | 10.75 | 11.26 | 11.26 | 4.07% | 199,531 |
| Apr 28, 2026 | 10.84 | 11.14 | 10.62 | 10.82 | 10.82 | -4.08% | 370,021 |
| Apr 27, 2026 | 11.77 | 12.10 | 11.02 | 11.28 | 11.28 | -3.18% | 224,541 |
| Apr 24, 2026 | 11.93 | 12.30 | 11.53 | 11.65 | 11.65 | -6.35% | 258,125 |
| Apr 23, 2026 | 13.53 | 13.80 | 12.35 | 12.44 | 12.44 | -9.72% | 221,398 |
| Apr 22, 2026 | 13.98 | 14.33 | 13.30 | 13.78 | 13.78 | 0.58% | 271,881 |
| Apr 21, 2026 | 13.39 | 13.82 | 12.90 | 13.70 | 13.70 | 2.09% | 314,200 |
| Apr 20, 2026 | 13.00 | 13.60 | 12.66 | 13.42 | 13.42 | 4.68% | 307,855 |
| Apr 17, 2026 | 12.60 | 13.65 | 12.60 | 12.82 | 12.82 | 2.15% | 301,679 |
| 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 |