Toro Corp. (TORO)
NASDAQ: TORO · Real-Time Price · USD
4.880
+0.040 (0.83%)
Jun 29, 2026, 1:57 PM EDT - Market open
Toro Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.84 | 5.04 | 4.84 | 4.88 | - | 0.83% | 4,753 |
| Jun 26, 2026 | 4.95 | 5.16 | 4.70 | 4.84 | 4.84 | -2.22% | 61,324 |
| Jun 25, 2026 | 5.01 | 5.20 | 4.92 | 4.95 | 4.95 | -1.20% | 37,867 |
| Jun 24, 2026 | 5.12 | 5.20 | 4.96 | 5.01 | 5.01 | -2.53% | 18,912 |
| Jun 23, 2026 | 5.03 | 5.24 | 5.03 | 5.14 | 5.14 | 0.59% | 15,189 |
| Jun 22, 2026 | 4.99 | 5.36 | 4.96 | 5.11 | 5.11 | 1.79% | 33,174 |
| Jun 18, 2026 | 4.98 | 5.13 | 4.91 | 5.02 | 5.02 | 0.80% | 23,826 |
| Jun 17, 2026 | 5.02 | 5.17 | 4.98 | 4.98 | 4.98 | -1.58% | 32,005 |
| Jun 16, 2026 | 5.16 | 5.28 | 5.04 | 5.06 | 5.06 | -2.69% | 31,224 |
| Jun 15, 2026 | 5.17 | 5.43 | 5.17 | 5.20 | 5.20 | 0.78% | 22,560 |
| Jun 12, 2026 | 5.12 | 5.37 | 5.10 | 5.16 | 5.16 | - | 59,824 |
| Jun 11, 2026 | 5.11 | 5.29 | 5.10 | 5.16 | 5.16 | 1.18% | 51,995 |
| Jun 10, 2026 | 5.05 | 5.19 | 5.04 | 5.10 | 5.10 | 1.39% | 30,160 |
| Jun 9, 2026 | 5.18 | 5.25 | 4.86 | 5.03 | 5.03 | -1.57% | 53,212 |
| Jun 8, 2026 | 5.17 | 5.34 | 5.05 | 5.11 | 5.11 | 1.79% | 85,731 |
| Jun 5, 2026 | 5.09 | 5.16 | 5.00 | 5.02 | 5.02 | -3.46% | 53,483 |
| Jun 4, 2026 | 5.19 | 5.25 | 5.06 | 5.20 | 5.20 | 2.16% | 137,164 |
| Jun 3, 2026 | 5.05 | 5.23 | 5.01 | 5.09 | 5.09 | 0.39% | 58,513 |
| Jun 2, 2026 | 5.05 | 5.14 | 5.00 | 5.07 | 5.07 | -0.20% | 27,355 |
| Jun 1, 2026 | 5.05 | 5.26 | 4.99 | 5.08 | 5.08 | 1.40% | 57,805 |
| May 29, 2026 | 5.05 | 5.09 | 4.94 | 5.01 | 5.01 | -1.38% | 39,840 |
| May 28, 2026 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -1.74% | 20,195 |
| May 27, 2026 | 5.24 | 5.28 | 5.11 | 5.17 | 5.17 | -0.39% | 39,356 |
| May 26, 2026 | 5.31 | 5.43 | 5.15 | 5.19 | 5.19 | -2.26% | 43,147 |
| May 22, 2026 | 5.44 | 5.57 | 5.22 | 5.31 | 5.31 | -1.85% | 26,017 |
| May 21, 2026 | 5.27 | 5.60 | 5.25 | 5.41 | 5.41 | 2.85% | 29,766 |
| May 20, 2026 | 5.28 | 5.47 | 5.17 | 5.26 | 5.26 | 0.96% | 50,566 |
| May 19, 2026 | 5.43 | 5.73 | 5.16 | 5.21 | 5.21 | -5.27% | 84,103 |
| May 18, 2026 | 5.46 | 5.87 | 5.45 | 5.50 | 5.50 | 0.18% | 69,775 |
| May 15, 2026 | 5.14 | 5.79 | 5.11 | 5.49 | 5.49 | 4.17% | 116,464 |
| May 14, 2026 | 5.25 | 5.50 | 5.05 | 5.27 | 5.27 | 1.35% | 377,965 |
| May 13, 2026 | 5.39 | 5.54 | 5.11 | 5.20 | 5.20 | -3.70% | 55,102 |
| May 12, 2026 | 5.20 | 5.60 | 5.11 | 5.40 | 5.40 | 3.85% | 62,787 |
| May 11, 2026 | 5.38 | 5.38 | 4.98 | 5.20 | 5.20 | -3.17% | 165,622 |
| May 8, 2026 | 5.38 | 5.51 | 5.12 | 5.37 | 5.37 | -1.47% | 66,814 |
| May 7, 2026 | 5.56 | 5.82 | 5.40 | 5.45 | 5.45 | -3.88% | 217,112 |
| May 6, 2026 | 6.30 | 6.37 | 5.65 | 5.67 | 5.67 | -12.63% | 285,446 |
| May 5, 2026 | 6.10 | 7.00 | 6.10 | 6.49 | 6.49 | 7.99% | 196,511 |
| May 4, 2026 | 6.70 | 6.70 | 5.82 | 6.01 | 6.01 | -11.36% | 384,763 |
| May 1, 2026 | 7.45 | 8.08 | 7.21 | 7.68 | 6.78 | 3.23% | 688,911 |
| Apr 30, 2026 | 7.19 | 7.55 | 7.09 | 7.44 | 6.57 | 3.48% | 122,257 |
| Apr 29, 2026 | 7.31 | 7.31 | 6.79 | 7.19 | 6.35 | 0.70% | 144,628 |
| Apr 28, 2026 | 7.47 | 7.51 | 6.60 | 7.14 | 6.30 | -4.93% | 332,901 |
| Apr 27, 2026 | 7.96 | 8.50 | 7.31 | 7.51 | 6.63 | 8.84% | 900,625 |
| Apr 24, 2026 | 6.74 | 7.13 | 6.23 | 6.90 | 6.09 | 3.45% | 611,901 |
| Apr 23, 2026 | 6.31 | 6.79 | 6.10 | 6.67 | 5.89 | -1.26% | 985,387 |
| Apr 22, 2026 | 4.27 | 7.70 | 4.27 | 6.76 | 5.96 | 72.76% | 21,918,708 |
| Apr 21, 2026 | 3.98 | 4.00 | 3.86 | 3.91 | 3.45 | -1.76% | 64,105 |
| Apr 20, 2026 | 3.91 | 4.09 | 3.91 | 3.98 | 3.51 | 1.79% | 82,982 |
| Apr 17, 2026 | 3.91 | 4.05 | 3.81 | 3.91 | 3.45 | 1.30% | 305,130 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.85 | 3.86 | 3.41 | -0.77% | 182,380 |
| Apr 15, 2026 | 3.85 | 4.01 | 3.85 | 3.89 | 3.43 | -0.26% | 31,343 |
| Apr 14, 2026 | 3.87 | 3.99 | 3.72 | 3.90 | 3.44 | -0.26% | 52,562 |
| Apr 13, 2026 | 3.90 | 4.03 | 3.81 | 3.91 | 3.45 | 1.03% | 69,891 |
| Apr 10, 2026 | 3.95 | 4.10 | 3.77 | 3.87 | 3.42 | -2.03% | 21,184 |
| Apr 9, 2026 | 3.92 | 4.01 | 3.77 | 3.95 | 3.49 | 1.02% | 55,602 |
| Apr 8, 2026 | 3.79 | 3.93 | 3.72 | 3.91 | 3.45 | 3.99% | 54,361 |
| Apr 7, 2026 | 3.89 | 3.89 | 3.75 | 3.76 | 3.32 | -3.34% | 9,986 |
| Apr 6, 2026 | 3.90 | 3.99 | 3.85 | 3.89 | 3.43 | 0.52% | 40,966 |
| Apr 2, 2026 | 3.58 | 4.05 | 3.58 | 3.87 | 3.42 | 6.61% | 43,342 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.56 | 3.63 | 3.20 | 0.14% | 6,472 |
| Mar 31, 2026 | 3.54 | 3.68 | 3.54 | 3.63 | 3.20 | 2.40% | 12,364 |
| Mar 30, 2026 | 3.58 | 3.65 | 3.54 | 3.54 | 3.13 | -1.67% | 15,903 |
| Mar 27, 2026 | 3.68 | 3.82 | 3.60 | 3.60 | 3.18 | -3.74% | 16,838 |
| Mar 26, 2026 | 3.82 | 3.85 | 3.71 | 3.74 | 3.30 | -2.09% | 21,615 |
| Mar 25, 2026 | 3.71 | 3.85 | 3.60 | 3.82 | 3.37 | 4.09% | 16,294 |
| Mar 24, 2026 | 3.45 | 3.74 | 3.45 | 3.67 | 3.24 | 6.69% | 38,258 |
| Mar 23, 2026 | 3.40 | 3.55 | 3.37 | 3.44 | 3.04 | -0.29% | 59,270 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.37 | 3.45 | 3.05 | -4.70% | 95,885 |
| Mar 19, 2026 | 3.66 | 3.66 | 3.53 | 3.62 | 3.20 | -1.09% | 77,429 |
| Mar 18, 2026 | 3.74 | 3.75 | 3.63 | 3.66 | 3.23 | -1.88% | 20,238 |
| Mar 17, 2026 | 3.69 | 3.82 | 3.69 | 3.73 | 3.29 | 1.36% | 15,563 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.68 | 3.68 | 3.25 | -0.54% | 8,455 |
| Mar 13, 2026 | 3.70 | 3.76 | 3.63 | 3.70 | 3.27 | 0.54% | 43,364 |
| Mar 12, 2026 | 3.79 | 3.79 | 3.51 | 3.68 | 3.25 | -2.39% | 55,608 |
| Mar 11, 2026 | 3.76 | 3.86 | 3.67 | 3.77 | 3.33 | -0.79% | 52,478 |
| Mar 10, 2026 | 3.71 | 4.09 | 3.57 | 3.80 | 3.35 | 1.60% | 81,418 |
| Mar 9, 2026 | 3.73 | 3.80 | 3.66 | 3.74 | 3.30 | -1.06% | 65,163 |
| Mar 6, 2026 | 3.66 | 3.79 | 3.57 | 3.78 | 3.34 | 1.34% | 45,808 |
| Mar 5, 2026 | 3.93 | 3.93 | 3.65 | 3.73 | 3.29 | -4.36% | 27,989 |
| Mar 4, 2026 | 3.98 | 4.00 | 3.80 | 3.90 | 3.44 | -0.51% | 35,651 |
| Mar 3, 2026 | 3.86 | 3.99 | 3.71 | 3.92 | 3.46 | -2.49% | 86,473 |
| Mar 2, 2026 | 4.05 | 4.08 | 3.80 | 4.02 | 3.55 | - | 48,521 |
| Feb 27, 2026 | 3.88 | 4.08 | 3.78 | 4.02 | 3.55 | 2.81% | 46,488 |
| Feb 26, 2026 | 3.57 | 3.91 | 3.57 | 3.91 | 3.45 | 9.52% | 57,112 |
| Feb 25, 2026 | 3.57 | 3.66 | 3.56 | 3.57 | 3.15 | -0.28% | 134,429 |
| Feb 24, 2026 | 3.49 | 3.68 | 3.49 | 3.58 | 3.16 | 1.70% | 46,214 |
| Feb 23, 2026 | 3.58 | 3.67 | 3.48 | 3.52 | 3.11 | -2.22% | 24,928 |
| Feb 20, 2026 | 3.52 | 3.70 | 3.47 | 3.60 | 3.18 | 1.69% | 69,516 |
| Feb 19, 2026 | 3.56 | 3.68 | 3.50 | 3.54 | 3.13 | -0.28% | 19,627 |
| Feb 18, 2026 | 3.47 | 3.63 | 3.47 | 3.55 | 3.13 | 0.85% | 32,426 |
| Feb 17, 2026 | 3.51 | 3.58 | 3.37 | 3.52 | 3.11 | -0.85% | 55,649 |
| Feb 13, 2026 | 3.52 | 3.63 | 3.50 | 3.55 | 3.13 | 0.28% | 35,561 |
| Feb 12, 2026 | 3.64 | 3.65 | 3.50 | 3.54 | 3.13 | -2.21% | 23,639 |
| Feb 11, 2026 | 3.56 | 3.65 | 3.51 | 3.62 | 3.20 | 1.97% | 24,142 |
| Feb 10, 2026 | 3.52 | 3.71 | 3.52 | 3.55 | 3.13 | 0.85% | 55,005 |
| Feb 9, 2026 | 3.46 | 3.58 | 3.38 | 3.52 | 3.11 | 1.73% | 101,307 |
| Feb 6, 2026 | 3.44 | 3.56 | 3.38 | 3.46 | 3.05 | 0.58% | 24,561 |
| Feb 5, 2026 | 3.55 | 3.62 | 3.44 | 3.44 | 3.04 | -4.18% | 61,043 |
| Feb 4, 2026 | 3.71 | 3.74 | 3.59 | 3.59 | 3.17 | -2.97% | 36,548 |