TOYO Co. Ltd. (TOYO)
2.70
-0.13 (-4.59%)
At close: Apr 15, 2025, 3:54 PM
2.82
4.29%
After-hours: Apr 15, 2025, 07:51 PM EDT
TOYO Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.80 | 2.80 | 2.83 | 2.83 | 2.80 | 2.80 | 2.83 | 2.83 | 1.07% | 1,308 |
| Apr 11, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | 2,800 |
| Apr 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | 2.75 | 4.17% | 2,919 |
| Apr 9, 2025 | 2.60 | 2.60 | 2.73 | 2.73 | 2.60 | 2.60 | 2.64 | 2.64 | 1.54% | 2,603 |
| Apr 8, 2025 | 2.63 | 2.63 | 2.84 | 2.84 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 4,541 |
| Apr 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.57 | 2.57 | 2.60 | 2.60 | -6.47% | 4,900 |
| Apr 4, 2025 | 2.83 | 2.83 | 2.95 | 2.95 | 2.60 | 2.60 | 2.78 | 2.78 | -3.47% | 27,501 |
| Apr 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 2.87 | 2.88 | 2.88 | -1.37% | 11,630 |
| Apr 2, 2025 | 2.88 | 2.88 | 2.93 | 2.93 | 2.88 | 2.88 | 2.92 | 2.92 | 0.00% | 5,140 |
| Apr 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | 1,609 |
| Mar 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.92 | 2.92 | 2.93 | 2.93 | -3.93% | 3,302 |
| Mar 28, 2025 | 3.06 | 3.06 | 3.10 | 3.10 | 2.91 | 2.91 | 3.05 | 3.05 | 0.00% | 5,319 |
| Mar 27, 2025 | 2.94 | 2.94 | 3.08 | 3.08 | 2.91 | 2.91 | 3.05 | 3.05 | 1.33% | 10,147 |
| Mar 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.90 | 2.90 | 3.01 | 3.01 | -0.33% | 10,300 |
| Mar 25, 2025 | 2.94 | 2.94 | 3.10 | 3.10 | 2.94 | 2.94 | 3.02 | 3.02 | 2.37% | 3,940 |
| Mar 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.93 | 2.93 | 2.95 | 2.95 | -4.22% | 23,700 |
| Mar 21, 2025 | 3.07 | 3.07 | 3.08 | 3.08 | 3.06 | 3.06 | 3.08 | 3.08 | 0.65% | 2,100 |
| Mar 20, 2025 | 3.04 | 3.04 | 3.18 | 3.18 | 3.00 | 3.00 | 3.06 | 3.06 | 0.00% | 7,994 |
| Mar 19, 2025 | 3.03 | 3.03 | 3.13 | 3.13 | 3.01 | 3.01 | 3.06 | 3.06 | 0.99% | 5,300 |
| Mar 18, 2025 | 2.99 | 2.99 | 3.03 | 3.03 | 2.97 | 2.97 | 3.03 | 3.03 | 1.34% | 2,901 |
| Mar 17, 2025 | 2.92 | 2.92 | 3.03 | 3.03 | 2.92 | 2.92 | 2.99 | 2.99 | 0.67% | 11,745 |
| Mar 14, 2025 | 2.83 | 2.83 | 2.97 | 2.97 | 2.83 | 2.83 | 2.97 | 2.97 | 1.02% | 8,021 |
| Mar 13, 2025 | 2.82 | 2.82 | 2.98 | 2.98 | 2.80 | 2.80 | 2.94 | 2.94 | 5.00% | 6,503 |
| Mar 12, 2025 | 2.79 | 2.79 | 2.89 | 2.89 | 2.78 | 2.78 | 2.80 | 2.80 | 0.36% | 4,235 |
| Mar 11, 2025 | 2.79 | 2.79 | 2.81 | 2.81 | 2.75 | 2.75 | 2.79 | 2.79 | -0.36% | 15,400 |
| Mar 10, 2025 | 2.81 | 2.81 | 2.97 | 2.97 | 2.75 | 2.75 | 2.80 | 2.80 | -0.36% | 23,500 |
| Mar 7, 2025 | 2.80 | 2.80 | 2.88 | 2.88 | 2.80 | 2.80 | 2.81 | 2.81 | -1.06% | 8,300 |
| Mar 6, 2025 | 2.79 | 2.79 | 2.99 | 2.99 | 2.79 | 2.79 | 2.84 | 2.84 | 1.79% | 4,337 |
| Mar 5, 2025 | 2.80 | 2.80 | 2.95 | 2.95 | 2.77 | 2.77 | 2.79 | 2.79 | -2.11% | 10,498 |
| Mar 4, 2025 | 2.88 | 2.88 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | 2.85 | -2.06% | 5,983 |
| Mar 3, 2025 | 2.97 | 2.97 | 3.14 | 3.14 | 2.84 | 2.84 | 2.91 | 2.91 | -2.35% | 18,035 |
| Feb 28, 2025 | 2.90 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | 2.98 | 2.98 | -1.65% | 1,801 |
| Feb 27, 2025 | 2.79 | 2.79 | 3.06 | 3.06 | 2.75 | 2.75 | 3.03 | 3.03 | 6.32% | 25,395 |
| Feb 26, 2025 | 2.81 | 2.81 | 2.90 | 2.90 | 2.81 | 2.81 | 2.85 | 2.85 | 1.42% | 5,931 |
| Feb 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.80 | 2.80 | 2.81 | 2.81 | -1.75% | 24,800 |
| Feb 24, 2025 | 2.91 | 2.91 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | 10,915 |
| Feb 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.93 | 2.93 | 2.94 | 2.94 | -7.55% | 19,415 |
| Feb 20, 2025 | 3.11 | 3.11 | 3.23 | 3.23 | 3.06 | 3.06 | 3.18 | 3.18 | 4.95% | 17,801 |
| Feb 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.92 | 2.92 | 3.03 | 3.03 | 4.48% | 12,403 |
| Feb 18, 2025 | 2.94 | 2.94 | 2.99 | 2.99 | 2.89 | 2.89 | 2.90 | 2.90 | -3.33% | 9,290 |
| Feb 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 2.94 | 2.94 | 3.00 | 3.00 | -3.85% | 6,255 |
| Feb 13, 2025 | 2.83 | 2.83 | 3.15 | 3.15 | 2.83 | 2.83 | 3.12 | 3.12 | 8.33% | 7,523 |
| Feb 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.80 | 2.80 | 2.88 | 2.88 | 2.86% | 22,000 |
| Feb 11, 2025 | 2.89 | 2.89 | 3.07 | 3.07 | 2.75 | 2.75 | 2.80 | 2.80 | -3.78% | 37,900 |
| Feb 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.90 | 2.90 | 2.91 | 2.91 | -4.90% | 19,110 |
| Feb 7, 2025 | 3.04 | 3.04 | 3.07 | 3.07 | 2.97 | 2.97 | 3.06 | 3.06 | -0.33% | 21,747 |
| Feb 6, 2025 | 2.97 | 2.97 | 3.08 | 3.08 | 2.91 | 2.91 | 3.07 | 3.07 | 3.72% | 22,749 |
| Feb 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.95 | 2.95 | 2.96 | 2.96 | -7.21% | 17,300 |
| Feb 4, 2025 | 3.04 | 3.04 | 3.47 | 3.47 | 3.04 | 3.04 | 3.19 | 3.19 | 1.27% | 22,200 |
| Feb 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.95 | 2.95 | 3.15 | 3.15 | -3.08% | 56,548 |