TOYO Co., Ltd - Ordinary Shares (TOYO)
4.3400
-0.0100 (-0.23%)
NASDAQ · Last Trade: Oct 8th, 10:02 AM EDT
Historical Prices For TOYO Co., Ltd - Ordinary Shares (TOYO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2026 | 4.45 | 4.50 | 4.31 | 4.35 | 347,459 | 4.35 |
| 10/06/2026 | 4.40 | 4.55 | 4.35 | 4.48 | 467,693 | 4.48 |
| 10/05/2026 | 4.39 | 4.42 | 4.28 | 4.38 | 242,871 | 4.38 |
| 10/02/2026 | 4.34 | 4.49 | 4.32 | 4.37 | 285,283 | 4.37 |
| 10/01/2026 | 4.32 | 4.36 | 4.18 | 4.26 | 175,237 | 4.26 |
| 9/30/2026 | 4.31 | 4.40 | 4.27 | 4.35 | 238,474 | 4.35 |
| 9/29/2026 | 4.24 | 4.32 | 4.18 | 4.26 | 587,175 | 4.26 |
| 9/28/2026 | 4.21 | 4.35 | 4.17 | 4.21 | 690,432 | 4.21 |
| 9/25/2026 | 4.41 | 4.50 | 4.32 | 4.47 | 260,254 | 4.47 |
| 9/24/2026 | 4.31 | 4.41 | 4.30 | 4.35 | 270,021 | 4.35 |
| 9/23/2026 | 4.48 | 4.56 | 4.32 | 4.34 | 372,241 | 4.34 |
| 9/22/2026 | 4.46 | 4.61 | 4.44 | 4.48 | 311,034 | 4.48 |
| 9/21/2026 | 4.47 | 4.51 | 4.38 | 4.47 | 357,656 | 4.47 |
| 9/18/2026 | 4.35 | 4.44 | 4.34 | 4.41 | 539,701 | 4.41 |
| 9/17/2026 | 4.28 | 4.42 | 4.28 | 4.33 | 243,192 | 4.33 |
| 9/16/2026 | 4.30 | 4.34 | 4.20 | 4.24 | 214,670 | 4.24 |
| 9/15/2026 | 4.27 | 4.32 | 4.20 | 4.25 | 330,680 | 4.25 |
| 9/14/2026 | 4.31 | 4.36 | 4.23 | 4.27 | 422,297 | 4.27 |
| 9/11/2026 | 4.38 | 4.52 | 4.37 | 4.40 | 325,968 | 4.40 |
| 9/10/2026 | 4.30 | 4.43 | 4.27 | 4.38 | 263,623 | 4.38 |
| 9/09/2026 | 4.50 | 4.57 | 4.31 | 4.34 | 491,666 | 4.34 |
| 9/08/2026 | 4.45 | 4.64 | 4.44 | 4.49 | 872,002 | 4.49 |
| 9/04/2026 | 4.40 | 4.60 | 4.38 | 4.45 | 527,279 | 4.45 |
| 9/03/2026 | 4.30 | 4.50 | 4.25 | 4.38 | 457,940 | 4.38 |
| 9/02/2026 | 4.16 | 4.38 | 4.16 | 4.29 | 374,660 | 4.29 |
| 9/01/2026 | 4.20 | 4.29 | 4.12 | 4.18 | 1,110,572 | 4.18 |
| 8/31/2026 | 4.53 | 4.55 | 4.19 | 4.21 | 1,192,054 | 4.21 |
| 8/28/2026 | 4.52 | 4.62 | 4.46 | 4.51 | 704,923 | 4.51 |
| 8/27/2026 | 4.74 | 4.77 | 4.46 | 4.50 | 568,032 | 4.50 |
| 8/26/2026 | 4.66 | 4.87 | 4.64 | 4.67 | 635,058 | 4.67 |
| 8/25/2026 | 4.42 | 4.70 | 4.40 | 4.67 | 672,527 | 4.67 |
| 8/24/2026 | 4.58 | 4.69 | 4.38 | 4.38 | 1,626,754 | 4.38 |
| 8/21/2026 | 4.68 | 4.87 | 4.57 | 4.82 | 1,176,554 | 4.82 |
| 8/20/2026 | 4.43 | 4.64 | 4.37 | 4.51 | 1,315,202 | 4.51 |
| 8/19/2026 | 4.50 | 4.76 | 4.26 | 4.33 | 4,805,062 | 4.33 |
| 8/18/2026 | 5.82 | 5.88 | 5.50 | 5.72 | 1,020,136 | 5.72 |
| 8/17/2026 | 6.23 | 6.25 | 5.66 | 5.94 | 796,183 | 5.94 |
| 8/14/2026 | 5.73 | 6.10 | 5.66 | 6.07 | 820,439 | 6.07 |
| 8/13/2026 | 5.64 | 5.78 | 5.57 | 5.66 | 558,834 | 5.66 |
| 8/12/2026 | 5.66 | 5.74 | 5.52 | 5.64 | 536,044 | 5.64 |
| 8/11/2026 | 5.43 | 5.61 | 5.34 | 5.52 | 511,440 | 5.52 |
| 8/10/2026 | 5.73 | 5.84 | 5.33 | 5.35 | 694,787 | 5.35 |
| 8/07/2026 | 5.38 | 5.86 | 5.38 | 5.80 | 1,092,742 | 5.80 |
| 8/06/2026 | 5.11 | 5.46 | 5.11 | 5.28 | 999,859 | 5.28 |
| 8/05/2026 | 5.50 | 5.50 | 5.09 | 5.14 | 816,826 | 5.14 |
| 8/04/2026 | 5.50 | 5.62 | 5.24 | 5.46 | 629,648 | 5.46 |
| 8/03/2026 | 5.15 | 5.35 | 5.00 | 5.35 | 535,093 | 5.35 |
| 7/31/2026 | 5.32 | 5.49 | 4.97 | 5.15 | 465,595 | 5.15 |
| 7/30/2026 | 4.87 | 5.23 | 4.80 | 5.17 | 649,145 | 5.17 |
| 7/29/2026 | 4.63 | 4.80 | 4.51 | 4.70 | 510,399 | 4.70 |
| 7/28/2026 | 4.81 | 4.81 | 4.41 | 4.63 | 695,405 | 4.63 |
| 7/27/2026 | 4.90 | 4.91 | 4.69 | 4.82 | 544,536 | 4.82 |
| 7/24/2026 | 5.01 | 5.08 | 4.68 | 4.82 | 635,654 | 4.82 |
| 7/23/2026 | 5.06 | 5.30 | 4.96 | 4.96 | 823,037 | 4.96 |
| 7/22/2026 | 5.07 | 5.45 | 5.01 | 5.04 | 905,094 | 5.04 |
| 7/21/2026 | 5.20 | 5.35 | 5.01 | 5.06 | 794,038 | 5.06 |
| 7/20/2026 | 5.22 | 5.32 | 5.11 | 5.15 | 441,095 | 5.15 |
| 7/17/2026 | 5.09 | 5.41 | 5.00 | 5.22 | 513,308 | 5.22 |
| 7/16/2026 | 5.62 | 5.67 | 5.10 | 5.22 | 742,212 | 5.22 |
| 7/15/2026 | 6.14 | 6.40 | 5.67 | 5.73 | 844,619 | 5.73 |
| 7/14/2026 | 5.84 | 6.10 | 5.73 | 6.09 | 619,480 | 6.09 |
| 7/13/2026 | 6.05 | 6.05 | 5.74 | 5.75 | 631,204 | 5.75 |
| 7/10/2026 | 6.11 | 6.18 | 5.99 | 6.05 | 535,570 | 6.05 |
| 7/09/2026 | 6.59 | 6.67 | 6.01 | 6.17 | 957,148 | 6.17 |
| 7/08/2026 | 6.43 | 6.67 | 6.28 | 6.53 | 674,025 | 6.53 |