Toro Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.57	0.56	0.57	0.57	-3.39%	27,659
Apr 27, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	44,847
Apr 24, 2026	0.60	0.60	0.58	0.60	0.60	-	116,842
Apr 23, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	668,663
Apr 22, 2026	0.57	0.60	0.56	0.59	0.59	-1.67%	285,312
Apr 21, 2026	0.56	0.60	0.56	0.60	0.60	3.45%	199,166
Apr 20, 2026	0.58	0.58	0.55	0.58	0.58	-2.52%	157,867
Apr 17, 2026	0.59	0.60	0.58	0.60	0.60	3.48%	565,958
Apr 16, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	133,739
Apr 15, 2026	0.54	0.57	0.54	0.57	0.57	1.80%	198,060
Apr 14, 2026	0.52	0.56	0.51	0.56	0.56	6.73%	396,106
Apr 13, 2026	0.52	0.53	0.51	0.52	0.52	-	306,049
Apr 10, 2026	0.53	0.54	0.52	0.52	0.52	-7.14%	68,353
Apr 9, 2026	0.53	0.56	0.51	0.56	0.56	4.67%	262,518
Apr 8, 2026	0.53	0.56	0.53	0.54	0.54	-4.46%	231,397
Apr 7, 2026	0.56	0.58	0.53	0.56	0.56	-2.61%	803,698
Apr 2, 2026	0.55	0.58	0.55	0.58	0.58	6.48%	152,259
Apr 1, 2026	0.55	0.58	0.54	0.54	0.54	-12.90%	699,537
Mar 31, 2026	0.51	0.62	0.51	0.62	0.62	21.57%	3,546,088
Mar 30, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	43,300
Mar 27, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	40,439
Mar 26, 2026	0.52	0.53	0.50	0.53	0.53	1.94%	123,898
Mar 25, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	56,274
Mar 24, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	160,368
Mar 23, 2026	0.48	0.49	0.46	0.48	0.48	-9.52%	123,369
Mar 20, 2026	0.52	0.53	0.48	0.53	0.53	-	86,598
Mar 19, 2026	0.52	0.55	0.52	0.53	0.53	2.94%	179,068
Mar 18, 2026	0.51	0.53	0.51	0.51	0.51	-	87,386
Mar 17, 2026	0.49	0.52	0.49	0.51	0.51	10.87%	399,573
Mar 16, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	250,873
Mar 13, 2026	0.51	0.53	0.50	0.50	0.50	-3.85%	24,062
Mar 12, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	49,843
Mar 11, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	126,758
Mar 10, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	43,605
Mar 9, 2026	0.51	0.51	0.50	0.51	0.51	-3.77%	492,984
Mar 6, 2026	0.53	0.53	0.52	0.53	0.53	-3.64%	40,404
Mar 5, 2026	0.55	0.55	0.54	0.55	0.55	2.80%	32,738
Mar 4, 2026	0.55	0.55	0.52	0.54	0.54	-2.73%	173,292
Mar 3, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	289,276
Mar 2, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	232,019
Feb 27, 2026	0.55	0.56	0.54	0.55	0.55	-	59,491
Feb 26, 2026	0.54	0.57	0.54	0.55	0.55	-	151,557
Feb 25, 2026	0.55	0.57	0.53	0.55	0.55	3.77%	461,912
Feb 24, 2026	0.51	0.53	0.51	0.53	0.53	-2.75%	83,234
Feb 23, 2026	0.53	0.55	0.51	0.55	0.55	2.83%	77,059
Feb 20, 2026	0.50	0.53	0.50	0.53	0.53	9.28%	273,334
Feb 19, 2026	0.47	0.49	0.47	0.49	0.49	6.59%	19,977
Feb 18, 2026	0.46	0.46	0.46	0.46	0.46	-	22,337
Feb 17, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	162,817
Feb 16, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	25,621
Feb 13, 2026	0.48	0.49	0.47	0.47	0.47	-8.74%	40,542
Feb 12, 2026	0.50	0.52	0.49	0.52	0.52	5.10%	102,139
Feb 11, 2026	0.49	0.49	0.47	0.49	0.49	1.03%	219,544
Feb 10, 2026	0.50	0.51	0.47	0.49	0.49	4.30%	79,772
Feb 9, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	228,120
Feb 6, 2026	0.48	0.48	0.45	0.47	0.47	-6.00%	590,804
Feb 5, 2026	0.55	0.55	0.48	0.50	0.50	-13.04%	672,107
Feb 4, 2026	0.57	0.59	0.57	0.58	0.58	0.88%	453,909
Feb 3, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	133,491
Feb 2, 2026	0.58	0.59	0.55	0.56	0.56	-10.40%	354,171
Jan 30, 2026	0.61	0.63	0.56	0.63	0.63	-	1,149,367
Jan 29, 2026	0.60	0.63	0.60	0.63	0.63	9.65%	1,706,726
Jan 28, 2026	0.57	0.59	0.57	0.57	0.57	1.79%	766,981
Jan 27, 2026	0.59	0.62	0.55	0.56	0.56	-2.61%	1,085,814
Jan 23, 2026	0.59	0.59	0.56	0.58	0.58	-1.71%	685,141
Jan 22, 2026	0.56	0.59	0.56	0.59	0.59	7.34%	1,605,826
Jan 21, 2026	0.55	0.55	0.51	0.55	0.55	-0.91%	731,152
Jan 20, 2026	0.52	0.58	0.52	0.55	0.55	5.77%	1,758,732
Jan 19, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	608,837
Jan 16, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	444,172
Jan 15, 2026	0.50	0.51	0.50	0.50	0.50	-	458,676
Jan 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,856,865
Jan 13, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	1,806,553
Jan 12, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	526,100
Jan 9, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	552,794
Jan 8, 2026	0.49	0.50	0.49	0.50	0.50	5.26%	1,278,746
Jan 7, 2026	0.49	0.51	0.48	0.48	0.48	-2.06%	1,603,156
Jan 6, 2026	0.49	0.49	0.48	0.49	0.49	-	380,256
Jan 5, 2026	0.46	0.49	0.44	0.49	0.49	12.79%	662,777
Jan 2, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	1,488,474
Dec 31, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	314,235
Dec 30, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	71,727
Dec 29, 2025	0.43	0.46	0.43	0.45	0.45	4.71%	295,173
Dec 24, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	13,514
Dec 23, 2025	0.41	0.44	0.41	0.42	0.42	-	231,899
Dec 22, 2025	0.40	0.44	0.39	0.42	0.42	-3.45%	117,590
Dec 19, 2025	0.40	0.44	0.39	0.44	0.44	7.41%	151,545
Dec 18, 2025	0.41	0.41	0.39	0.41	0.41	1.25%	103,627
Dec 17, 2025	0.40	0.42	0.40	0.40	0.40	-3.61%	241,262
Dec 16, 2025	0.44	0.44	0.41	0.42	0.42	-4.60%	117,136
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	32,634
Dec 12, 2025	0.45	0.45	0.44	0.45	0.45	-	206,231
Dec 11, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	40,091
Dec 10, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	106,531
Dec 9, 2025	0.47	0.47	0.43	0.45	0.45	-4.30%	129,237
Dec 8, 2025	0.47	0.48	0.45	0.47	0.47	-1.06%	282,749
Dec 5, 2025	0.45	0.47	0.44	0.47	0.47	6.82%	1,009,019
Dec 4, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	441,376
Dec 3, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	373,779
Dec 2, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	131,350