Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
2.790
+0.100 (3.72%)
At close: Aug 15, 2025, 4:00 PM
2.820
+0.030 (1.08%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | - | 3.72% | 32,180 |
| Aug 14, 2025 | 2.77 | 2.86 | 2.68 | 2.69 | 2.69 | -4.27% | 54,053 |
| Aug 13, 2025 | 2.92 | 2.93 | 2.75 | 2.81 | 2.81 | -3.77% | 54,454 |
| Aug 12, 2025 | 2.76 | 2.94 | 2.76 | 2.92 | 2.92 | 5.04% | 34,664 |
| Aug 11, 2025 | 2.86 | 2.87 | 2.77 | 2.78 | 2.78 | -2.80% | 30,368 |
| Aug 8, 2025 | 2.83 | 2.90 | 2.78 | 2.86 | 2.86 | 0.70% | 45,986 |
| Aug 7, 2025 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | -3.07% | 53,483 |
| Aug 6, 2025 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 45,606 |
| Aug 5, 2025 | 2.87 | 3.02 | 2.87 | 3.01 | 3.01 | 3.44% | 47,334 |
| Aug 4, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | -0.68% | 27,889 |
| Aug 1, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -2.01% | 53,993 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.93 | 2.99 | 2.99 | -3.24% | 77,326 |
| Jul 30, 2025 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | 0.32% | 53,152 |
| Jul 29, 2025 | 3.01 | 3.11 | 2.99 | 3.08 | 3.08 | 0.65% | 71,256 |
| Jul 28, 2025 | 3.16 | 3.18 | 3.03 | 3.06 | 3.06 | -4.08% | 35,616 |
| Jul 25, 2025 | 2.99 | 3.24 | 2.98 | 3.19 | 3.19 | 5.63% | 114,064 |
| Jul 24, 2025 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -3.51% | 131,372 |
| Jul 23, 2025 | 3.14 | 3.14 | 3.07 | 3.13 | 3.13 | 0.32% | 23,216 |
| Jul 22, 2025 | 2.95 | 3.13 | 2.89 | 3.12 | 3.12 | 5.76% | 56,497 |
| Jul 21, 2025 | 3.15 | 3.17 | 2.94 | 2.95 | 2.95 | -7.52% | 102,363 |
| Jul 18, 2025 | 3.06 | 3.19 | 3.02 | 3.19 | 3.19 | 5.63% | 77,947 |
| Jul 17, 2025 | 2.90 | 3.09 | 2.88 | 3.02 | 3.02 | 2.37% | 147,769 |
| Jul 16, 2025 | 2.85 | 2.99 | 2.85 | 2.95 | 2.95 | 3.15% | 37,702 |
| Jul 15, 2025 | 2.85 | 2.89 | 2.80 | 2.86 | 2.86 | -1.38% | 159,834 |
| Jul 14, 2025 | 2.93 | 3.19 | 2.83 | 2.90 | 2.90 | -3.33% | 174,079 |
| Jul 11, 2025 | 2.93 | 3.05 | 2.75 | 3.00 | 3.00 | 1.35% | 370,515 |
| Jul 10, 2025 | 2.58 | 3.37 | 2.53 | 2.96 | 2.96 | 31.56% | 5,133,018 |
| Jul 9, 2025 | 2.20 | 2.26 | 2.16 | 2.25 | 2.25 | 3.21% | 124,579 |
| Jul 8, 2025 | 2.18 | 2.25 | 2.16 | 2.18 | 2.18 | 0.46% | 65,276 |
| Jul 7, 2025 | 2.17 | 2.27 | 2.12 | 2.17 | 2.17 | -3.13% | 109,704 |
| Jul 3, 2025 | 2.16 | 2.29 | 2.15 | 2.24 | 2.24 | 1.82% | 40,184 |
| Jul 2, 2025 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | - | 49,399 |
| Jul 1, 2025 | 2.14 | 2.22 | 2.10 | 2.20 | 2.20 | 0.92% | 51,222 |
| Jun 30, 2025 | 2.13 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 51,469 |
| Jun 27, 2025 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | 0.48% | 50,404 |
| Jun 26, 2025 | 2.17 | 2.19 | 2.07 | 2.09 | 2.09 | -3.24% | 47,040 |
| Jun 25, 2025 | 2.04 | 2.19 | 2.01 | 2.16 | 2.16 | 6.93% | 93,609 |
| Jun 24, 2025 | 2.08 | 2.14 | 1.95 | 2.02 | 2.02 | -7.13% | 147,167 |
| Jun 23, 2025 | 2.26 | 2.52 | 2.08 | 2.18 | 2.18 | -3.33% | 385,519 |
| Jun 20, 2025 | 2.29 | 2.43 | 2.25 | 2.25 | 2.25 | -2.60% | 112,653 |
| Jun 18, 2025 | 2.35 | 2.45 | 2.22 | 2.31 | 2.31 | -1.91% | 188,450 |
| Jun 17, 2025 | 2.15 | 2.45 | 2.10 | 2.36 | 2.36 | 6.56% | 298,026 |
| Jun 16, 2025 | 2.34 | 2.52 | 2.15 | 2.21 | 2.21 | -10.16% | 952,263 |
| Jun 13, 2025 | 2.16 | 2.48 | 2.07 | 2.46 | 2.46 | 23.00% | 6,762,331 |
| Jun 12, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -2.25% | 27,190 |
| Jun 11, 2025 | 2.02 | 2.09 | 2.02 | 2.05 | 2.05 | 1.29% | 31,741 |
| Jun 10, 2025 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 4.66% | 12,675 |
| Jun 9, 2025 | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -3.50% | 13,003 |
| Jun 6, 2025 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | - | 16,182 |
| Jun 5, 2025 | 2.15 | 2.15 | 1.99 | 2.00 | 2.00 | -7.83% | 18,787 |