Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
7.14
-0.37 (-4.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.47 | 7.51 | 6.60 | 7.14 | 7.14 | -4.93% | 329,542 |
| Apr 27, 2026 | 7.96 | 8.50 | 7.31 | 7.51 | 7.51 | 8.84% | 896,271 |
| Apr 24, 2026 | 6.74 | 7.13 | 6.23 | 6.90 | 6.90 | 3.45% | 409,444 |
| Apr 23, 2026 | 6.31 | 6.79 | 6.10 | 6.67 | 6.67 | -1.26% | 970,576 |
| Apr 22, 2026 | 4.27 | 7.70 | 4.27 | 6.76 | 6.76 | 72.76% | 21,739,907 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.86 | 3.91 | 3.91 | -1.76% | 64,097 |
| Apr 20, 2026 | 3.91 | 4.09 | 3.91 | 3.98 | 3.98 | 1.79% | 82,942 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.81 | 3.91 | 3.91 | 1.30% | 305,127 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.85 | 3.86 | 3.86 | -0.77% | 182,340 |
| Apr 15, 2026 | 3.85 | 4.01 | 3.85 | 3.89 | 3.89 | -0.26% | 31,317 |
| Apr 14, 2026 | 3.87 | 3.99 | 3.72 | 3.90 | 3.90 | -0.26% | 52,490 |
| Apr 13, 2026 | 3.90 | 4.03 | 3.81 | 3.91 | 3.91 | 1.03% | 69,532 |
| Apr 10, 2026 | 3.95 | 4.10 | 3.77 | 3.87 | 3.87 | -2.03% | 21,169 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.77 | 3.95 | 3.95 | 1.02% | 55,475 |
| Apr 8, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.91 | 3.99% | 51,054 |
| Apr 7, 2026 | 3.89 | 3.89 | 3.75 | 3.76 | 3.76 | -3.34% | 9,894 |
| Apr 6, 2026 | 3.90 | 3.99 | 3.85 | 3.89 | 3.89 | 0.52% | 40,934 |
| Apr 2, 2026 | 3.58 | 4.05 | 3.58 | 3.87 | 3.87 | 6.61% | 43,335 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.56 | 3.63 | 3.63 | 0.14% | 6,471 |
| Mar 31, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 2.40% | 12,345 |
| Mar 30, 2026 | 3.58 | 3.65 | 3.54 | 3.54 | 3.54 | -1.67% | 15,685 |
| Mar 27, 2026 | 3.68 | 3.82 | 3.60 | 3.60 | 3.60 | -3.74% | 16,733 |
| Mar 26, 2026 | 3.82 | 3.85 | 3.71 | 3.74 | 3.74 | -2.09% | 20,781 |
| Mar 25, 2026 | 3.71 | 3.85 | 3.60 | 3.82 | 3.82 | 4.09% | 16,144 |
| Mar 24, 2026 | 3.45 | 3.74 | 3.45 | 3.67 | 3.67 | 6.69% | 36,260 |
| Mar 23, 2026 | 3.40 | 3.55 | 3.37 | 3.44 | 3.44 | -0.29% | 54,047 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.37 | 3.45 | 3.45 | -4.70% | 95,875 |
| Mar 19, 2026 | 3.66 | 3.66 | 3.53 | 3.62 | 3.62 | -1.09% | 77,429 |
| Mar 18, 2026 | 3.74 | 3.75 | 3.63 | 3.66 | 3.66 | -1.88% | 20,238 |
| Mar 17, 2026 | 3.69 | 3.82 | 3.69 | 3.73 | 3.73 | 1.36% | 15,563 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 8,455 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.63 | 3.70 | 3.70 | 0.54% | 43,364 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.51 | 3.68 | 3.68 | -2.39% | 55,608 |
| Mar 11, 2026 | 3.76 | 3.86 | 3.67 | 3.77 | 3.77 | -0.79% | 52,478 |
| Mar 10, 2026 | 3.71 | 4.09 | 3.57 | 3.80 | 3.80 | 1.60% | 81,418 |
| Mar 9, 2026 | 3.73 | 3.80 | 3.66 | 3.74 | 3.74 | -1.06% | 65,163 |
| Mar 6, 2026 | 3.66 | 3.79 | 3.57 | 3.78 | 3.78 | 1.34% | 45,808 |
| Mar 5, 2026 | 3.93 | 3.93 | 3.65 | 3.73 | 3.73 | -4.36% | 27,989 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.80 | 3.90 | 3.90 | -0.51% | 35,651 |
| Mar 3, 2026 | 3.86 | 3.99 | 3.71 | 3.92 | 3.92 | -2.49% | 86,473 |
| Mar 2, 2026 | 4.05 | 4.08 | 3.80 | 4.02 | 4.02 | - | 48,521 |
| Feb 27, 2026 | 3.88 | 4.08 | 3.78 | 4.02 | 4.02 | 2.81% | 46,488 |
| Feb 26, 2026 | 3.57 | 3.91 | 3.57 | 3.91 | 3.91 | 9.52% | 57,112 |
| Feb 25, 2026 | 3.57 | 3.66 | 3.56 | 3.57 | 3.57 | -0.28% | 134,429 |
| Feb 24, 2026 | 3.49 | 3.68 | 3.49 | 3.58 | 3.58 | 1.70% | 46,214 |
| Feb 23, 2026 | 3.58 | 3.67 | 3.48 | 3.52 | 3.52 | -2.22% | 24,928 |
| Feb 20, 2026 | 3.52 | 3.70 | 3.47 | 3.60 | 3.60 | 1.69% | 69,516 |
| Feb 19, 2026 | 3.56 | 3.68 | 3.50 | 3.54 | 3.54 | -0.28% | 19,627 |
| Feb 18, 2026 | 3.47 | 3.63 | 3.47 | 3.55 | 3.55 | 0.85% | 32,426 |
| Feb 17, 2026 | 3.51 | 3.58 | 3.37 | 3.52 | 3.52 | -0.85% | 55,649 |
| Feb 13, 2026 | 3.52 | 3.63 | 3.50 | 3.55 | 3.55 | 0.28% | 35,561 |
| Feb 12, 2026 | 3.64 | 3.65 | 3.50 | 3.54 | 3.54 | -2.21% | 23,639 |
| Feb 11, 2026 | 3.56 | 3.65 | 3.51 | 3.62 | 3.62 | 1.97% | 24,142 |
| Feb 10, 2026 | 3.52 | 3.71 | 3.52 | 3.55 | 3.55 | 0.85% | 55,005 |
| Feb 9, 2026 | 3.46 | 3.58 | 3.38 | 3.52 | 3.52 | 1.73% | 101,307 |
| Feb 6, 2026 | 3.44 | 3.56 | 3.38 | 3.46 | 3.46 | 0.58% | 24,561 |
| Feb 5, 2026 | 3.55 | 3.62 | 3.44 | 3.44 | 3.44 | -4.18% | 61,043 |
| Feb 4, 2026 | 3.71 | 3.74 | 3.59 | 3.59 | 3.59 | -2.97% | 36,548 |
| Feb 3, 2026 | 3.75 | 3.82 | 3.59 | 3.70 | 3.70 | -0.80% | 45,927 |
| Feb 2, 2026 | 3.71 | 3.76 | 3.66 | 3.73 | 3.73 | -0.80% | 43,216 |
| Jan 30, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -1.31% | 28,275 |
| Jan 29, 2026 | 3.83 | 3.88 | 3.75 | 3.81 | 3.81 | -0.78% | 45,105 |
| Jan 28, 2026 | 3.77 | 3.97 | 3.74 | 3.84 | 3.84 | 1.86% | 66,612 |
| Jan 27, 2026 | 3.81 | 3.95 | 3.76 | 3.77 | 3.77 | -2.33% | 104,594 |
| Jan 26, 2026 | 3.94 | 4.01 | 3.84 | 3.86 | 3.86 | -2.03% | 103,365 |
| Jan 23, 2026 | 4.09 | 4.13 | 3.92 | 3.94 | 3.94 | -4.60% | 98,191 |
| Jan 22, 2026 | 4.11 | 4.35 | 4.10 | 4.13 | 4.13 | -1.67% | 100,901 |
| Jan 21, 2026 | 4.27 | 4.58 | 4.19 | 4.20 | 4.20 | -2.78% | 143,253 |
| Jan 20, 2026 | 3.71 | 4.40 | 3.61 | 4.32 | 4.32 | -20.88% | 429,293 |
| Jan 16, 2026 | 5.57 | 5.75 | 5.34 | 5.46 | 3.71 | -1.97% | 132,272 |
| Jan 15, 2026 | 5.76 | 5.81 | 5.51 | 5.57 | 3.78 | -3.63% | 124,926 |
| Jan 14, 2026 | 5.69 | 5.90 | 5.61 | 5.78 | 3.93 | 2.30% | 91,876 |
| Jan 13, 2026 | 5.87 | 5.89 | 5.53 | 5.65 | 3.84 | -3.25% | 46,136 |
| Jan 12, 2026 | 5.89 | 6.05 | 5.79 | 5.84 | 3.97 | - | 71,739 |
| Jan 9, 2026 | 5.90 | 6.15 | 5.72 | 5.84 | 3.97 | -1.85% | 85,275 |
| Jan 8, 2026 | 5.60 | 5.98 | 5.60 | 5.95 | 4.04 | 5.87% | 86,793 |
| Jan 7, 2026 | 5.69 | 5.97 | 5.61 | 5.62 | 3.82 | -1.58% | 161,021 |
| Jan 6, 2026 | 5.42 | 5.75 | 5.42 | 5.71 | 3.88 | 3.82% | 86,849 |
| Jan 5, 2026 | 5.37 | 5.59 | 5.29 | 5.50 | 3.74 | 2.23% | 98,930 |
| Jan 2, 2026 | 5.29 | 5.44 | 5.28 | 5.38 | 3.66 | 1.89% | 40,924 |
| Dec 31, 2025 | 5.31 | 5.42 | 5.25 | 5.28 | 3.59 | -0.38% | 63,721 |
| Dec 30, 2025 | 5.43 | 5.49 | 5.26 | 5.30 | 3.60 | -3.46% | 141,077 |
| Dec 29, 2025 | 5.62 | 5.67 | 5.34 | 5.49 | 3.73 | -2.49% | 238,333 |
| Dec 26, 2025 | 5.53 | 5.71 | 5.37 | 5.63 | 3.83 | 1.26% | 77,574 |
| Dec 24, 2025 | 5.57 | 5.69 | 5.51 | 5.56 | 3.78 | -0.18% | 59,037 |
| Dec 23, 2025 | 5.49 | 5.72 | 5.49 | 5.57 | 3.78 | -0.18% | 101,703 |
| Dec 22, 2025 | 5.55 | 5.73 | 5.46 | 5.58 | 3.79 | 0.72% | 197,772 |
| Dec 19, 2025 | 5.25 | 5.68 | 5.25 | 5.54 | 3.76 | 5.73% | 286,963 |
| Dec 18, 2025 | 5.15 | 5.30 | 5.13 | 5.24 | 3.56 | 1.65% | 58,914 |
| Dec 17, 2025 | 5.09 | 5.26 | 4.98 | 5.16 | 3.50 | -0.29% | 239,820 |
| Dec 16, 2025 | 5.07 | 5.47 | 5.06 | 5.17 | 3.51 | 0.39% | 200,019 |
| Dec 15, 2025 | 5.08 | 5.19 | 4.95 | 5.15 | 3.50 | 1.58% | 211,389 |
| Dec 12, 2025 | 5.18 | 5.26 | 5.01 | 5.07 | 3.45 | -1.93% | 265,573 |
| Dec 11, 2025 | 5.24 | 5.30 | 5.03 | 5.17 | 3.51 | -1.71% | 180,552 |
| Dec 10, 2025 | 5.19 | 5.42 | 5.11 | 5.26 | 3.57 | 1.35% | 221,036 |
| Dec 9, 2025 | 5.20 | 5.47 | 5.11 | 5.19 | 3.53 | -2.08% | 236,783 |
| Dec 8, 2025 | 5.81 | 5.95 | 5.20 | 5.30 | 3.60 | -8.62% | 1,606,957 |
| Dec 5, 2025 | 5.11 | 5.95 | 4.92 | 5.80 | 3.94 | 40.44% | 15,493,956 |
| Dec 4, 2025 | 4.06 | 4.29 | 4.06 | 4.13 | 2.81 | 0.73% | 46,854 |
| Dec 3, 2025 | 3.86 | 4.35 | 3.86 | 4.10 | 2.79 | 7.05% | 118,758 |