TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
5.24
+0.30 (6.12%)
Aug 13, 2025, 4:00 PM - Market closed
TOYO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.89 | 5.40 | 4.89 | 5.24 | 5.24 | 6.12% | 13,460 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.87 | 4.94 | 4.94 | -1.24% | 8,947 |
| Aug 11, 2025 | 4.36 | 5.62 | 4.36 | 5.00 | 5.00 | 6.16% | 45,161 |
| Aug 8, 2025 | 4.72 | 4.74 | 4.58 | 4.71 | 4.71 | -2.28% | 10,844 |
| Aug 7, 2025 | 5.04 | 5.04 | 4.80 | 4.82 | 4.82 | -0.21% | 11,753 |
| Aug 6, 2025 | 4.30 | 4.87 | 4.30 | 4.83 | 4.83 | 4.55% | 17,571 |
| Aug 5, 2025 | 5.19 | 5.35 | 4.60 | 4.62 | 4.62 | -12.83% | 78,046 |
| Aug 4, 2025 | 6.10 | 6.15 | 5.17 | 5.30 | 5.30 | -13.11% | 30,782 |
| Aug 1, 2025 | 5.60 | 6.18 | 5.16 | 6.10 | 6.10 | 7.58% | 99,243 |
| Jul 31, 2025 | 5.00 | 5.90 | 4.99 | 5.67 | 5.67 | 13.17% | 191,828 |
| Jul 30, 2025 | 4.26 | 5.20 | 4.23 | 5.01 | 5.01 | 17.61% | 172,358 |
| Jul 29, 2025 | 3.90 | 4.40 | 3.88 | 4.26 | 4.26 | 9.23% | 36,677 |
| Jul 28, 2025 | 3.78 | 3.90 | 3.65 | 3.90 | 3.90 | 6.59% | 35,642 |
| Jul 25, 2025 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 2.21% | 3,911 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 2,908 |
| Jul 23, 2025 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 6,697 |
| Jul 22, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.84% | 2,549 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.59 | 3.59 | 3.59 | -2.97% | 10,777 |
| Jul 18, 2025 | 3.68 | 3.74 | 3.67 | 3.70 | 3.70 | - | 6,481 |
| Jul 17, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | - | 4,948 |
| Jul 16, 2025 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | 0.11% | 6,270 |
| Jul 15, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 2.67% | 2,564 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 3,752 |
| Jul 11, 2025 | 3.52 | 3.70 | 3.52 | 3.65 | 3.65 | 0.14% | 3,678 |
| Jul 10, 2025 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | -0.14% | 14,050 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | 1.39% | 4,455 |
| Jul 8, 2025 | 3.60 | 3.74 | 3.59 | 3.60 | 3.60 | - | 12,448 |
| Jul 7, 2025 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -2.54% | 2,750 |
| Jul 3, 2025 | 3.61 | 3.69 | 3.60 | 3.69 | 3.69 | 2.61% | 6,546 |
| Jul 2, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | - | 1,927 |
| Jul 1, 2025 | 3.39 | 3.69 | 3.39 | 3.60 | 3.60 | -2.70% | 22,080 |
| Jun 30, 2025 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | - | 6,025 |
| Jun 27, 2025 | 3.79 | 3.87 | 3.51 | 3.70 | 3.70 | -0.27% | 7,909 |
| Jun 26, 2025 | 3.72 | 3.80 | 3.63 | 3.71 | 3.71 | 1.64% | 4,994 |
| Jun 25, 2025 | 3.73 | 3.77 | 3.60 | 3.65 | 3.65 | -2.14% | 4,940 |
| Jun 24, 2025 | 3.68 | 3.80 | 3.66 | 3.73 | 3.73 | 2.19% | 4,303 |
| Jun 23, 2025 | 3.76 | 3.80 | 3.55 | 3.65 | 3.65 | -2.14% | 7,596 |
| Jun 20, 2025 | 3.56 | 3.76 | 3.31 | 3.73 | 3.73 | 0.81% | 20,845 |
| Jun 18, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 3.79% | 7,859 |
| Jun 17, 2025 | 3.66 | 3.66 | 3.51 | 3.57 | 3.57 | -4.93% | 13,697 |
| Jun 16, 2025 | 3.43 | 3.75 | 3.36 | 3.75 | 3.75 | 8.70% | 10,538 |
| Jun 13, 2025 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -7.51% | 7,790 |
| Jun 12, 2025 | 3.41 | 3.90 | 3.41 | 3.73 | 3.73 | 9.38% | 28,461 |
| Jun 11, 2025 | 3.34 | 3.48 | 3.32 | 3.41 | 3.41 | 3.33% | 14,823 |
| Jun 10, 2025 | 3.38 | 3.42 | 3.24 | 3.30 | 3.30 | -3.08% | 36,580 |
| Jun 9, 2025 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -0.21% | 10,375 |
| Jun 6, 2025 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | 3.39% | 15,676 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.29 | 3.30 | 3.30 | -1.93% | 16,826 |
| Jun 4, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.61% | 26,409 |
| Jun 3, 2025 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -1.44% | 3,823 |