TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
3.250
+0.230 (7.61%)
At close: May 12, 2025, 4:00 PM
3.260
+0.010 (0.31%)
After-hours: May 12, 2025, 6:43 PM EDT
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.10 | 3.16 | 3.08 | 3.14 | - | 3.97% | 3,933 |
| May 9, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 1,773 |
| May 8, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | 0.33% | 4,790 |
| May 7, 2025 | 2.99 | 3.08 | 2.99 | 3.01 | 3.01 | 1.21% | 3,889 |
| May 6, 2025 | 2.90 | 3.04 | 2.90 | 2.97 | 2.97 | -2.33% | 13,549 |
| May 5, 2025 | 2.94 | 3.06 | 2.94 | 3.05 | 3.05 | -0.16% | 12,587 |
| May 2, 2025 | 2.82 | 3.10 | 2.82 | 3.05 | 3.05 | 8.16% | 16,425 |
| May 1, 2025 | 2.58 | 2.82 | 2.58 | 2.82 | 2.82 | 5.22% | 23,487 |
| Apr 30, 2025 | 2.86 | 2.86 | 2.62 | 2.68 | 2.68 | -7.59% | 38,647 |
| Apr 29, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 0.49% | 6,215 |
| Apr 28, 2025 | 2.87 | 2.92 | 2.82 | 2.89 | 2.89 | 3.44% | 4,780 |
| Apr 25, 2025 | 2.95 | 2.95 | 2.79 | 2.79 | 2.79 | 0.69% | 1,752 |
| Apr 24, 2025 | 2.78 | 2.81 | 2.73 | 2.77 | 2.77 | -1.56% | 16,410 |
| Apr 23, 2025 | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | 0.18% | 3,597 |
| Apr 22, 2025 | 2.83 | 2.84 | 2.81 | 2.81 | 2.81 | -0.88% | 12,228 |
| Apr 21, 2025 | 2.87 | 2.93 | 2.75 | 2.84 | 2.84 | 3.09% | 8,611 |
| Apr 17, 2025 | 2.69 | 2.82 | 2.68 | 2.75 | 2.75 | 2.73% | 13,832 |
| Apr 16, 2025 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | -0.85% | 7,682 |
| Apr 15, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -4.59% | 7,063 |
| Apr 14, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 1,308 |
| Apr 11, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | 1.82% | 2,763 |
| Apr 10, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | 4.01% | 2,919 |
| Apr 9, 2025 | 2.60 | 2.73 | 2.60 | 2.64 | 2.64 | 1.69% | 2,603 |
| Apr 8, 2025 | 2.63 | 2.84 | 2.60 | 2.60 | 2.60 | 0.19% | 4,541 |
| Apr 7, 2025 | 2.76 | 2.76 | 2.57 | 2.60 | 2.60 | -6.65% | 4,879 |
| Apr 4, 2025 | 2.83 | 2.95 | 2.60 | 2.78 | 2.78 | -3.37% | 27,501 |
| Apr 3, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.54% | 11,630 |
| Apr 2, 2025 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | 0.07% | 5,140 |
| Apr 1, 2025 | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | -0.34% | 1,609 |
| Mar 31, 2025 | 3.06 | 3.06 | 2.92 | 2.93 | 2.93 | -3.93% | 3,278 |
| Mar 28, 2025 | 3.06 | 3.10 | 2.91 | 3.05 | 3.05 | 0.16% | 5,319 |
| Mar 27, 2025 | 2.94 | 3.08 | 2.91 | 3.05 | 3.05 | 1.16% | 10,147 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.90 | 3.01 | 3.01 | -0.33% | 10,296 |
| Mar 25, 2025 | 2.94 | 3.10 | 2.94 | 3.02 | 3.02 | 2.37% | 3,940 |
| Mar 24, 2025 | 3.08 | 3.08 | 2.93 | 2.95 | 2.95 | -4.22% | 23,697 |
| Mar 21, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 2,072 |
| Mar 20, 2025 | 3.04 | 3.18 | 3.00 | 3.06 | 3.06 | - | 7,838 |
| Mar 19, 2025 | 3.03 | 3.13 | 3.01 | 3.06 | 3.06 | 1.12% | 5,265 |
| Mar 18, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 3.03 | 1.20% | 2,901 |
| Mar 17, 2025 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 0.67% | 11,745 |
| Mar 14, 2025 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | 1.02% | 8,021 |
| Mar 13, 2025 | 2.82 | 2.98 | 2.80 | 2.94 | 2.94 | 5.00% | 6,503 |
| Mar 12, 2025 | 2.79 | 2.89 | 2.78 | 2.80 | 2.80 | 0.36% | 4,235 |
| Mar 11, 2025 | 2.79 | 2.81 | 2.75 | 2.79 | 2.79 | -0.36% | 15,365 |
| Mar 10, 2025 | 2.81 | 2.97 | 2.75 | 2.80 | 2.80 | -0.36% | 22,729 |
| Mar 7, 2025 | 2.80 | 2.88 | 2.80 | 2.81 | 2.81 | -1.06% | 8,269 |
| Mar 6, 2025 | 2.79 | 2.99 | 2.79 | 2.84 | 2.84 | 1.79% | 4,337 |
| Mar 5, 2025 | 2.80 | 2.95 | 2.77 | 2.79 | 2.79 | -2.11% | 10,498 |
| Mar 4, 2025 | 2.88 | 2.94 | 2.85 | 2.85 | 2.85 | -2.06% | 5,983 |
| Mar 3, 2025 | 2.97 | 3.14 | 2.84 | 2.91 | 2.91 | -2.35% | 18,035 |