Skip to main content
TOYO Co., Ltd. (TOYO)
NASDAQ: TOYO · Real-Time Price · USD
7.26
-0.12 (-1.63%)
At close: Jun 26, 2026, 4:00 PM EDT
7.17
-0.09 (-1.26%)
After-hours: Jun 26, 2026, 7:57 PM EDT

TOYO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.007.457.007.267.26-1.63%2,254,009
Jun 25, 20268.038.057.017.387.38-6.70%1,917,039
Jun 24, 20269.739.757.817.917.91-38.82%4,601,245
Jun 23, 202611.1413.3910.9712.9312.9310.42%772,957
Jun 22, 202612.4512.6011.3811.7111.71-3.46%438,708
Jun 18, 202612.5013.1611.9312.1312.13-2.88%437,619
Jun 17, 202612.2912.9512.0112.4912.491.22%397,203
Jun 16, 202612.0513.2012.0312.3412.34-0.48%517,425
Jun 15, 202613.3113.3911.7412.4012.40-3.28%789,374
Jun 12, 202613.5713.6412.6012.8212.82-5.04%756,469
Jun 11, 202612.7513.5312.2813.5013.507.14%341,692
Jun 10, 202613.1813.3912.2612.6012.60-2.55%432,324
Jun 9, 202613.5313.8212.0512.9312.93-1.67%726,270
Jun 8, 202616.0016.0012.9513.1513.15-16.56%1,279,593
Jun 5, 202616.9917.0014.5215.7615.76-7.24%1,173,170
Jun 4, 202615.7417.4315.5616.9916.993.28%640,074
Jun 3, 202616.4316.5015.6416.4516.45-1.67%326,951
Jun 2, 202614.4016.8914.1216.7316.7315.62%1,013,940
Jun 1, 202614.3614.6513.0014.4714.47-0.28%838,823
May 29, 202616.5016.5014.5014.5114.51-10.49%798,124
May 28, 202615.1516.5114.9116.2116.216.23%587,395
May 27, 202615.1915.2614.1515.2615.26-0.26%324,892
May 26, 202615.3515.3514.0015.3015.303.45%652,847
May 22, 202614.8515.3914.3014.7914.793.07%385,637
May 21, 202613.3814.5013.1914.3514.356.22%306,901
May 20, 202613.9114.0412.8113.5113.51-2.24%355,209
May 19, 202613.9814.6013.2113.8213.82-6.62%452,584
May 18, 202613.1714.8012.5114.8014.8016.81%831,200
May 15, 202612.4912.8011.2512.6712.67-0.16%238,960
May 14, 202612.7713.0012.1212.6912.69-0.55%134,858
May 13, 202612.2712.8111.8012.7612.766.87%156,238
May 12, 202613.2613.5211.8811.9411.94-11.29%318,280
May 11, 202612.0913.5011.9113.4613.4619.64%428,939
May 8, 202610.8011.3110.7811.2511.253.78%91,713
May 7, 202611.0011.3110.6610.8410.84-0.91%100,867
May 6, 202611.1711.4110.7110.9410.94-2.06%155,515
May 5, 202611.5311.9511.1111.1711.17-3.96%233,450
May 4, 202612.6412.6411.3711.6311.63-8.50%188,176
May 1, 202611.6812.8011.6812.7112.718.26%193,923
Apr 30, 202611.2012.0611.1411.7411.744.26%261,329
Apr 29, 202610.9111.4010.7511.2611.264.07%199,531
Apr 28, 202610.8411.1410.6210.8210.82-4.08%370,021
Apr 27, 202611.7712.1011.0211.2811.28-3.18%224,541
Apr 24, 202611.9312.3011.5311.6511.65-6.35%258,125
Apr 23, 202613.5313.8012.3512.4412.44-9.72%221,398
Apr 22, 202613.9814.3313.3013.7813.780.58%271,881
Apr 21, 202613.3913.8212.9013.7013.702.09%314,200
Apr 20, 202613.0013.6012.6613.4213.424.68%307,855
Apr 17, 202612.6013.6512.6012.8212.822.15%301,679
Apr 16, 202611.7512.5911.7512.5512.556.81%236,223
Apr 15, 202611.9512.8811.6311.7511.75-2.33%409,011
Apr 14, 202612.1412.1411.2912.0312.033.44%300,769
Apr 13, 202611.4212.0011.3911.6311.632.47%229,308
Apr 10, 202610.6211.4410.5311.3511.356.87%407,745
Apr 9, 202610.4710.659.8810.6210.623.16%173,481
Apr 8, 202610.2810.409.8310.3010.305.81%214,805
Apr 7, 202610.4010.409.369.739.73-2.99%249,254
Apr 6, 20269.8410.989.7810.0310.037.85%789,974
Apr 2, 20268.779.328.319.309.3010.32%406,223
Apr 1, 20267.638.747.618.438.4315.01%133,192
Mar 31, 20267.717.957.307.337.33-1.21%53,653
Mar 30, 20267.868.597.407.427.42-6.08%57,757
Mar 27, 20268.038.037.617.907.90-0.50%34,875
Mar 26, 20268.438.607.907.947.94-6.37%38,914
Mar 25, 20268.618.808.438.488.480.83%27,112
Mar 24, 20268.358.538.318.418.412.44%25,084
Mar 23, 20268.458.698.218.218.21-1.44%31,184
Mar 20, 20268.938.938.318.338.33-6.30%53,518
Mar 19, 20268.859.008.618.898.890.45%91,539
Mar 18, 20268.768.958.478.858.851.84%106,622
Mar 17, 20268.388.808.278.698.695.59%48,952
Mar 16, 20268.028.598.028.238.233.13%36,528
Mar 13, 20267.958.117.877.987.981.53%10,466
Mar 12, 20268.098.187.707.867.86-2.36%38,165
Mar 11, 20267.958.297.958.058.052.55%17,297
Mar 10, 20267.478.197.477.857.855.51%30,449
Mar 9, 20267.257.737.017.447.441.50%93,730
Mar 6, 20267.747.877.327.337.33-5.05%120,338
Mar 5, 20268.188.377.607.727.72-5.51%59,870
Mar 4, 20268.228.337.908.178.17-72,080
Mar 3, 20268.508.507.988.178.17-4.56%43,385
Mar 2, 20267.958.707.798.568.568.77%95,041
Feb 27, 20268.078.077.727.877.87-1.87%60,865
Feb 26, 20267.928.207.738.028.020.88%95,871
Feb 25, 20268.408.407.897.957.95-5.81%84,495
Feb 24, 20268.008.507.918.448.444.98%200,003
Feb 23, 20267.628.167.608.048.045.51%99,608
Feb 20, 20268.258.257.627.627.62-7.30%78,456
Feb 19, 20268.268.447.838.228.221.11%87,273
Feb 18, 20268.108.707.758.138.132.01%52,647
Feb 17, 20267.998.167.667.977.973.10%83,997
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