Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
5.80
+1.67 (40.44%)
At close: Dec 5, 2025, 4:00 PM EST
5.84
+0.04 (0.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.11 | 5.95 | 4.92 | 5.80 | 5.80 | 40.44% | 15,360,011 |
| Dec 4, 2025 | 4.06 | 4.29 | 4.06 | 4.13 | 4.13 | 0.73% | 46,851 |
| Dec 3, 2025 | 3.86 | 4.35 | 3.86 | 4.10 | 4.10 | 7.05% | 118,383 |
| Dec 2, 2025 | 3.66 | 3.89 | 3.62 | 3.83 | 3.83 | 0.79% | 26,834 |
| Dec 1, 2025 | 3.84 | 4.00 | 3.80 | 3.80 | 3.80 | -4.71% | 28,145 |
| Nov 28, 2025 | 3.88 | 3.99 | 3.75 | 3.99 | 3.99 | 1.99% | 8,510 |
| Nov 26, 2025 | 3.81 | 3.91 | 3.64 | 3.91 | 3.91 | 1.56% | 20,953 |
| Nov 25, 2025 | 3.77 | 3.85 | 3.66 | 3.85 | 3.85 | 2.39% | 34,146 |
| Nov 24, 2025 | 3.66 | 3.88 | 3.61 | 3.76 | 3.76 | 3.30% | 82,435 |
| Nov 21, 2025 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | 0.55% | 11,929 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -4.23% | 12,908 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.61 | 3.78 | 3.78 | -1.82% | 21,625 |
| Nov 18, 2025 | 3.71 | 3.85 | 3.65 | 3.85 | 3.85 | 2.39% | 21,337 |
| Nov 17, 2025 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | -1.57% | 14,379 |
| Nov 14, 2025 | 3.80 | 3.88 | 3.77 | 3.82 | 3.82 | -1.55% | 21,255 |
| Nov 13, 2025 | 3.80 | 4.07 | 3.58 | 3.88 | 3.88 | -2.88% | 100,817 |
| Nov 12, 2025 | 4.03 | 4.14 | 3.97 | 4.00 | 4.00 | -1.84% | 38,647 |
| Nov 11, 2025 | 3.62 | 4.23 | 3.62 | 4.07 | 4.07 | 9.12% | 213,474 |
| Nov 10, 2025 | 3.51 | 3.82 | 3.46 | 3.73 | 3.73 | 5.97% | 139,821 |
| Nov 7, 2025 | 3.38 | 3.61 | 3.34 | 3.52 | 3.52 | 2.33% | 31,627 |
| Nov 6, 2025 | 3.50 | 3.56 | 3.30 | 3.44 | 3.44 | -1.99% | 56,947 |
| Nov 5, 2025 | 3.57 | 3.59 | 3.51 | 3.51 | 3.51 | -1.40% | 15,576 |
| Nov 4, 2025 | 3.51 | 3.65 | 3.51 | 3.56 | 3.56 | -1.66% | 19,534 |
| Nov 3, 2025 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | 1.40% | 51,272 |
| Oct 31, 2025 | 3.69 | 3.74 | 3.57 | 3.57 | 3.57 | -3.51% | 24,838 |
| Oct 30, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -2.37% | 24,371 |
| Oct 29, 2025 | 3.87 | 3.89 | 3.79 | 3.79 | 3.79 | -2.07% | 27,252 |
| Oct 28, 2025 | 3.80 | 3.94 | 3.76 | 3.87 | 3.87 | 1.84% | 22,195 |
| Oct 27, 2025 | 3.97 | 3.97 | 3.77 | 3.80 | 3.80 | -4.28% | 54,052 |
| Oct 24, 2025 | 3.95 | 4.05 | 3.92 | 3.97 | 3.97 | 0.51% | 38,081 |
| Oct 23, 2025 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | - | 19,065 |
| Oct 22, 2025 | 3.96 | 4.01 | 3.84 | 3.95 | 3.95 | -1.74% | 74,177 |
| Oct 21, 2025 | 3.99 | 4.12 | 3.95 | 4.02 | 4.02 | -0.74% | 24,427 |
| Oct 20, 2025 | 4.09 | 4.19 | 4.04 | 4.05 | 4.05 | -0.98% | 26,824 |
| Oct 17, 2025 | 4.16 | 4.17 | 3.91 | 4.09 | 4.09 | -1.45% | 52,672 |
| Oct 16, 2025 | 4.22 | 4.26 | 4.14 | 4.15 | 4.15 | -1.89% | 36,753 |
| Oct 15, 2025 | 4.08 | 4.30 | 4.08 | 4.23 | 4.23 | 2.42% | 58,460 |
| Oct 14, 2025 | 4.25 | 4.27 | 4.11 | 4.13 | 4.13 | -4.62% | 39,983 |
| Oct 13, 2025 | 4.22 | 4.39 | 4.15 | 4.33 | 4.33 | 4.09% | 86,288 |
| Oct 10, 2025 | 4.32 | 4.39 | 4.07 | 4.16 | 4.16 | -4.59% | 84,764 |
| Oct 9, 2025 | 4.39 | 4.45 | 4.33 | 4.36 | 4.36 | -0.23% | 45,738 |
| Oct 8, 2025 | 4.42 | 4.44 | 4.20 | 4.37 | 4.37 | -0.68% | 112,217 |
| Oct 7, 2025 | 4.25 | 4.49 | 4.12 | 4.40 | 4.40 | 3.29% | 133,542 |
| Oct 6, 2025 | 4.24 | 4.45 | 4.20 | 4.26 | 4.26 | 3.65% | 349,814 |
| Oct 3, 2025 | 4.11 | 4.30 | 4.06 | 4.11 | 4.11 | - | 168,231 |
| Oct 2, 2025 | 4.25 | 4.94 | 3.56 | 4.11 | 4.11 | -2.14% | 863,845 |
| Oct 1, 2025 | 3.19 | 4.48 | 3.19 | 4.20 | 4.20 | 33.76% | 1,450,660 |
| Sep 30, 2025 | 3.21 | 3.27 | 3.10 | 3.14 | 3.14 | -3.09% | 39,648 |
| Sep 29, 2025 | 3.25 | 3.31 | 3.20 | 3.24 | 3.24 | -0.31% | 202,885 |
| Sep 26, 2025 | 3.30 | 3.35 | 3.21 | 3.25 | 3.25 | -1.52% | 33,260 |
| Sep 25, 2025 | 3.01 | 3.33 | 3.00 | 3.30 | 3.30 | 8.91% | 93,050 |
| Sep 24, 2025 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | 0.66% | 60,193 |
| Sep 23, 2025 | 3.05 | 3.09 | 2.95 | 3.01 | 3.01 | -1.95% | 41,295 |
| Sep 22, 2025 | 3.03 | 3.12 | 3.01 | 3.07 | 3.07 | 1.32% | 35,141 |
| Sep 19, 2025 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | -1.30% | 14,497 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | -0.32% | 24,098 |
| Sep 17, 2025 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 28,531 |
| Sep 16, 2025 | 3.05 | 3.14 | 3.02 | 3.05 | 3.05 | 0.49% | 75,885 |
| Sep 15, 2025 | 2.82 | 3.04 | 2.81 | 3.04 | 3.04 | 4.66% | 42,094 |
| Sep 12, 2025 | 2.88 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 39,835 |
| Sep 11, 2025 | 2.90 | 2.93 | 2.84 | 2.92 | 2.92 | 2.46% | 29,620 |
| Sep 10, 2025 | 2.73 | 2.89 | 2.72 | 2.85 | 2.85 | 6.34% | 37,826 |
| Sep 9, 2025 | 2.71 | 2.75 | 2.64 | 2.68 | 2.68 | -0.74% | 16,491 |
| Sep 8, 2025 | 2.67 | 2.73 | 2.64 | 2.70 | 2.70 | -0.37% | 23,481 |
| Sep 5, 2025 | 2.71 | 2.72 | 2.64 | 2.71 | 2.71 | -1.09% | 74,656 |
| Sep 4, 2025 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 6,042 |
| Sep 3, 2025 | 2.70 | 2.76 | 2.70 | 2.75 | 2.75 | 1.10% | 9,219 |
| Sep 2, 2025 | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 10,496 |
| Aug 29, 2025 | 2.70 | 2.78 | 2.69 | 2.75 | 2.75 | 0.36% | 36,447 |
| Aug 28, 2025 | 2.75 | 2.82 | 2.71 | 2.74 | 2.74 | -0.72% | 20,397 |
| Aug 27, 2025 | 2.75 | 2.80 | 2.75 | 2.76 | 2.76 | -0.36% | 6,076 |
| Aug 26, 2025 | 2.75 | 2.82 | 2.72 | 2.77 | 2.77 | -0.32% | 12,403 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | 1.05% | 14,580 |
| Aug 22, 2025 | 2.77 | 2.82 | 2.74 | 2.75 | 2.75 | -0.79% | 20,090 |
| Aug 21, 2025 | 2.69 | 2.79 | 2.68 | 2.77 | 2.77 | 1.91% | 11,486 |
| Aug 20, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.72 | - | 22,697 |
| Aug 19, 2025 | 2.71 | 2.81 | 2.71 | 2.72 | 2.72 | -1.09% | 39,397 |
| Aug 18, 2025 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | -2.48% | 50,682 |
| Aug 15, 2025 | 2.70 | 2.87 | 2.69 | 2.82 | 2.82 | 4.83% | 32,365 |
| Aug 14, 2025 | 2.77 | 2.86 | 2.68 | 2.69 | 2.69 | -4.27% | 54,053 |
| Aug 13, 2025 | 2.92 | 2.93 | 2.75 | 2.81 | 2.81 | -3.77% | 54,454 |
| Aug 12, 2025 | 2.76 | 2.94 | 2.76 | 2.92 | 2.92 | 5.04% | 34,664 |
| Aug 11, 2025 | 2.86 | 2.87 | 2.77 | 2.78 | 2.78 | -2.80% | 30,368 |
| Aug 8, 2025 | 2.83 | 2.90 | 2.78 | 2.86 | 2.86 | 0.70% | 45,986 |
| Aug 7, 2025 | 2.91 | 2.95 | 2.83 | 2.84 | 2.84 | -3.07% | 53,483 |
| Aug 6, 2025 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 45,606 |
| Aug 5, 2025 | 2.87 | 3.02 | 2.87 | 3.01 | 3.01 | 3.44% | 47,334 |
| Aug 4, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | -0.68% | 27,889 |
| Aug 1, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | -2.01% | 53,993 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.93 | 2.99 | 2.99 | -3.24% | 77,326 |
| Jul 30, 2025 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | 0.32% | 53,152 |
| Jul 29, 2025 | 3.01 | 3.11 | 2.99 | 3.08 | 3.08 | 0.65% | 71,256 |
| Jul 28, 2025 | 3.16 | 3.18 | 3.03 | 3.06 | 3.06 | -4.08% | 35,616 |
| Jul 25, 2025 | 2.99 | 3.24 | 2.98 | 3.19 | 3.19 | 5.63% | 114,064 |
| Jul 24, 2025 | 3.08 | 3.10 | 2.98 | 3.02 | 3.02 | -3.51% | 131,372 |
| Jul 23, 2025 | 3.14 | 3.14 | 3.07 | 3.13 | 3.13 | 0.32% | 23,216 |
| Jul 22, 2025 | 2.95 | 3.13 | 2.89 | 3.12 | 3.12 | 5.76% | 56,497 |
| Jul 21, 2025 | 3.15 | 3.17 | 2.94 | 2.95 | 2.95 | -7.52% | 102,363 |
| Jul 18, 2025 | 3.06 | 3.19 | 3.02 | 3.19 | 3.19 | 5.63% | 77,947 |
| Jul 17, 2025 | 2.90 | 3.09 | 2.88 | 3.02 | 3.02 | 2.37% | 147,769 |