Skip to main content
TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
7.44
+0.11 (1.50%)
At close: Mar 9, 2026, 4:00 PM EDT
7.35
-0.09 (-1.21%)
After-hours: Mar 9, 2026, 7:15 PM EDT

TOYO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.257.737.017.447.441.50%93,727
Mar 6, 20267.747.877.327.337.33-5.05%119,132
Mar 5, 20268.188.377.607.727.72-5.51%58,100
Mar 4, 20268.228.337.908.178.17-72,070
Mar 3, 20268.508.507.988.178.17-4.56%43,372
Mar 2, 20267.958.707.798.568.568.77%94,175
Feb 27, 20268.078.077.727.877.87-1.87%60,851
Feb 26, 20267.928.207.738.028.020.88%95,467
Feb 25, 20268.408.407.897.957.95-5.81%84,454
Feb 24, 20268.008.507.918.448.444.98%199,980
Feb 23, 20267.628.167.608.048.045.51%99,397
Feb 20, 20268.258.257.627.627.62-7.30%78,320
Feb 19, 20268.268.447.838.228.221.11%87,264
Feb 18, 20268.108.707.758.138.132.01%52,643
Feb 17, 20267.998.167.667.977.973.10%83,991
Feb 13, 20268.168.477.727.737.73-5.27%110,962
Feb 12, 20268.698.998.118.168.16-5.88%83,697
Feb 11, 20269.059.188.408.678.67-1.48%132,269
Feb 10, 20269.139.458.808.808.80-4.56%84,417
Feb 9, 202610.0310.039.009.229.22-5.39%164,536
Feb 6, 20269.0210.009.019.759.759.62%200,447
Feb 5, 20269.899.958.608.898.89-12.93%159,406
Feb 4, 20269.5010.219.3010.2110.219.43%243,049
Feb 3, 20269.6410.108.719.339.332.87%286,251
Feb 2, 20268.009.507.909.079.0715.69%503,860
Jan 30, 20267.378.267.087.847.846.67%299,698
Jan 29, 20267.087.737.077.357.356.21%155,275
Jan 28, 20266.957.106.926.926.920.29%61,629
Jan 27, 20266.767.006.516.906.902.99%41,397
Jan 26, 20267.057.116.686.706.70-4.83%33,327
Jan 23, 20267.157.287.037.047.04-1.54%42,050
Jan 22, 20267.127.257.017.157.150.42%26,839
Jan 21, 20266.897.186.727.127.124.71%69,307
Jan 20, 20266.396.876.306.806.808.28%82,733
Jan 16, 20266.106.436.106.286.281.78%105,944
Jan 15, 20266.096.256.006.176.17-0.88%88,992
Jan 14, 20266.196.256.086.236.230.57%10,383
Jan 13, 20266.056.266.056.196.191.98%5,931
Jan 12, 20266.076.346.026.076.070.83%9,314
Jan 9, 20265.856.025.856.026.023.61%2,308
Jan 8, 20266.016.015.805.815.81-2.35%4,205
Jan 7, 20265.766.075.765.955.953.30%16,017
Jan 6, 20265.715.905.695.765.76-0.69%18,621
Jan 5, 20266.006.005.795.805.80-2.68%13,300
Jan 2, 20265.906.225.905.965.961.71%22,033
Dec 31, 20256.066.175.105.865.86-3.46%23,483
Dec 30, 20256.066.296.066.076.070.17%5,434
Dec 29, 20256.176.176.056.066.060.33%8,281
Dec 26, 20256.106.176.036.046.04-0.17%6,822
Dec 24, 20256.236.376.026.056.05-4.87%114,155
Dec 23, 20256.106.706.086.366.362.58%100,371
Dec 22, 20256.216.376.206.206.20-0.80%8,302
Dec 19, 20256.236.316.216.256.25-2.19%11,403
Dec 18, 20256.096.406.026.396.393.23%52,960
Dec 17, 20256.016.196.016.196.192.48%13,559
Dec 16, 20256.056.306.006.046.04-5.92%44,506
Dec 15, 20256.366.466.026.426.420.78%21,789
Dec 12, 20256.606.606.296.376.37-1.24%9,762
Dec 11, 20256.426.566.226.456.45-0.32%32,018
Dec 10, 20256.656.676.366.476.47-1.06%18,008
Dec 9, 20256.666.856.526.546.54-2.97%6,583
Dec 8, 20256.957.006.506.746.74-5.07%27,490
Dec 5, 20256.797.366.727.107.104.72%31,782
Dec 4, 20256.406.926.256.786.786.10%25,630
Dec 3, 20256.226.486.006.396.391.91%12,779
Dec 2, 20256.406.406.226.276.27-3.24%6,411
Dec 1, 20256.106.516.016.486.484.85%22,092
Nov 28, 20256.206.386.006.186.18-1.59%21,687
Nov 26, 20256.406.586.266.286.28-2.48%8,811
Nov 25, 20256.456.486.346.446.44-0.92%4,204
Nov 24, 20256.396.636.266.506.503.34%10,313
Nov 21, 20256.506.506.016.296.29-1.80%12,767
Nov 20, 20256.756.756.206.416.41-1.91%19,933
Nov 19, 20256.756.756.206.536.530.46%30,853
Nov 18, 20256.606.736.506.506.50-1.66%18,793
Nov 17, 20256.896.996.556.616.61-3.36%28,778
Nov 14, 20256.957.426.846.846.84-3.53%17,983
Nov 13, 20257.007.226.757.097.091.07%17,335
Nov 12, 20257.057.336.907.027.02-0.50%13,263
Nov 11, 20257.227.327.057.057.05-3.29%11,231
Nov 10, 20256.967.396.947.297.295.81%16,673
Nov 7, 20256.836.926.616.896.890.88%11,058
Nov 6, 20257.067.066.506.836.83-2.43%87,775
Nov 5, 20256.857.146.857.007.002.04%7,148
Nov 4, 20257.157.156.806.866.86-4.99%36,885
Nov 3, 20257.427.497.057.227.22-3.09%45,618
Oct 31, 20256.797.576.797.457.459.88%31,300
Oct 30, 20257.157.186.756.786.78-5.17%31,656
Oct 29, 20257.207.247.007.157.15-0.69%22,875
Oct 28, 20257.167.307.057.207.201.27%18,329
Oct 27, 20257.147.857.117.117.11-0.42%19,082
Oct 24, 20257.457.597.007.147.14-2.19%23,285
Oct 23, 20257.588.007.297.307.300.41%31,063
Oct 22, 20257.427.607.197.277.27-1.49%28,857
Oct 21, 20258.028.277.217.387.38-4.77%66,372
Oct 20, 20257.618.007.307.757.751.57%54,875
Oct 17, 20257.838.057.517.637.63-3.90%62,585
Oct 16, 20258.128.397.507.947.94-0.38%456,878
Oct 15, 20257.978.197.527.977.971.92%129,563
Oct 14, 20257.387.837.237.827.825.96%84,469