Toro Corp. TORO
NASDAQ · United States · Transportation
$5.65+0.48 (+9.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.65 | +9.37% | $5.45 | $6.05 | $5.45 | 31.37K |
| 2026-10-01 | $5.17 | -6.17% | $5.58 | $5.69 | $5.16 | 30.90K |
| 2026-09-30 | $5.51 | +6.99% | $5.12 | $5.97 | $5.12 | 101.20K |
| 2026-09-29 | $5.15 | -1.72% | $5.24 | $5.43 | $5.13 | 44.30K |
| 2026-09-28 | $5.24 | -0.76% | $5.20 | $5.30 | $5.15 | 16.50K |
| 2026-09-25 | $5.28 | -1.12% | $5.35 | $5.36 | $5.16 | 23.40K |
| 2026-09-24 | $5.34 | -6.97% | $5.74 | $5.75 | $5.34 | 28.60K |
| 2026-09-23 | $5.74 | 0.00% | $5.69 | $5.90 | $5.57 | 20.30K |
| 2026-09-22 | $5.74 | -2.71% | $5.98 | $6.06 | $5.66 | 42.00K |
| 2026-09-21 | $5.90 | -1.34% | $6.09 | $6.11 | $5.62 | 33.40K |
| 2026-09-18 | $5.98 | -3.55% | $6.31 | $6.36 | $5.82 | 50.30K |
| 2026-09-17 | $6.20 | 0.00% | $6.18 | $6.33 | $6.10 | 15.40K |
| 2026-09-16 | $6.20 | -3.43% | $6.32 | $6.36 | $5.90 | 34.30K |
| 2026-09-15 | $6.42 | -0.93% | $6.48 | $6.51 | $6.38 | 17.70K |
| 2026-09-14 | $6.48 | -2.99% | $6.66 | $6.82 | $6.46 | 52.80K |
| 2026-09-11 | $6.68 | -1.47% | $6.78 | $6.93 | $6.59 | 39.40K |
| 2026-09-10 | $6.78 | +5.61% | $6.59 | $6.88 | $6.42 | 92.40K |
| 2026-09-09 | $6.42 | -1.08% | $6.41 | $6.48 | $6.36 | 56.80K |
| 2026-09-08 | $6.49 | +2.12% | $6.40 | $6.55 | $6.27 | 17.80K |
| 2026-09-04 | $6.36 | +1.60% | $6.26 | $6.36 | $6.22 | 12.60K |
| 2026-09-03 | $6.26 | +0.08% | $6.26 | $6.38 | $6.22 | 18.20K |
| 2026-09-02 | $6.25 | +2.29% | $6.19 | $6.48 | $6.17 | 16.00K |
| 2026-09-01 | $6.11 | -0.16% | $6.10 | $6.17 | $6.01 | 16.20K |
| 2026-08-31 | $6.12 | -1.77% | $6.18 | $6.30 | $6.07 | 12.00K |
| 2026-08-28 | $6.23 | 0.00% | $6.27 | $6.27 | $6.05 | 41.40K |
| 2026-08-27 | $6.23 | +1.14% | $6.21 | $6.27 | $6.00 | 33.50K |
| 2026-08-26 | $6.16 | -1.28% | $6.15 | $6.38 | $6.08 | 30.20K |
| 2026-08-25 | $6.24 | +2.13% | $6.09 | $6.49 | $5.91 | 20.00K |
| 2026-08-24 | $6.11 | -0.81% | $6.06 | $6.25 | $5.95 | 20.60K |
| 2026-08-21 | $6.16 | +2.67% | $5.96 | $6.20 | $5.90 | 13.00K |
| 2026-08-20 | $6.00 | +0.84% | $5.90 | $6.15 | $5.65 | 39.40K |
| 2026-08-19 | $5.95 | +6.63% | $5.61 | $6.33 | $5.50 | 46.10K |
| 2026-08-18 | $5.58 | -0.71% | $5.60 | $5.74 | $5.56 | 13.30K |
| 2026-08-17 | $5.62 | -0.53% | $5.64 | $5.80 | $5.55 | 17.50K |
| 2026-08-14 | $5.65 | +0.36% | $5.61 | $5.75 | $5.56 | 16.30K |
| 2026-08-13 | $5.63 | -2.93% | $5.56 | $5.83 | $5.35 | 25.40K |
| 2026-08-12 | $5.80 | +2.11% | $5.65 | $5.91 | $5.45 | 16.70K |
| 2026-08-11 | $5.68 | -1.05% | $5.66 | $5.82 | $5.54 | 26.20K |
| 2026-08-10 | $5.74 | +3.99% | $5.46 | $5.84 | $5.46 | 62.30K |
| 2026-08-07 | $5.52 | +3.56% | $5.33 | $5.67 | $5.07 | 20.60K |
| 2026-08-06 | $5.33 | +0.66% | $5.35 | $5.39 | $5.06 | 15.00K |
| 2026-08-05 | $5.30 | +0.47% | $5.27 | $5.34 | $5.19 | 22.40K |
| 2026-08-04 | $5.27 | -1.50% | $5.35 | $5.35 | $5.06 | 38.60K |
| 2026-08-03 | $5.35 | +3.08% | $5.17 | $5.39 | $5.07 | 35.70K |
| 2026-07-31 | $5.19 | +2.57% | $5.02 | $5.20 | $4.96 | 36.60K |
| 2026-07-30 | $5.06 | 0.00% | $5.02 | $5.15 | $5.00 | 16.60K |
| 2026-07-29 | $5.06 | -0.59% | $5.03 | $5.15 | $5.00 | 23.50K |
| 2026-07-28 | $5.09 | +0.99% | $5.00 | $5.13 | $4.95 | 18.60K |
| 2026-07-27 | $5.04 | -0.59% | $5.06 | $5.15 | $4.95 | 8.40K |
| 2026-07-24 | $5.07 | +0.40% | $5.07 | $5.22 | $5.05 | 32.50K |
| 2026-07-23 | $5.05 | +0.70% | $4.96 | $5.11 | $4.96 | 16.60K |
| 2026-07-22 | $5.01 | +0.50% | $4.94 | $5.14 | $4.94 | 17.70K |
| 2026-07-21 | $4.99 | +1.63% | $4.88 | $5.11 | $4.86 | 22.60K |
| 2026-07-20 | $4.91 | -0.61% | $4.92 | $5.02 | $4.87 | 50.70K |
| 2026-07-17 | $4.94 | +0.20% | $4.88 | $4.99 | $4.88 | 21.90K |
| 2026-07-16 | $4.93 | -2.18% | $4.99 | $5.04 | $4.92 | 8.60K |
| 2026-07-15 | $5.04 | -0.20% | $4.95 | $5.11 | $4.91 | 23.10K |
| 2026-07-14 | $5.05 | +2.85% | $4.94 | $5.10 | $4.91 | 97.20K |
| 2026-07-13 | $4.91 | -0.61% | $4.89 | $4.97 | $4.85 | 41.80K |
| 2026-07-10 | $4.94 | +1.86% | $4.85 | $5.00 | $4.80 | 33.40K |
| 2026-07-09 | $4.85 | -3.19% | $4.98 | $4.98 | $4.85 | 41.40K |
| 2026-07-08 | $5.01 | +0.40% | $5.00 | $5.07 | $4.93 | 42.80K |
| 2026-07-07 | $4.99 | +0.20% | $4.92 | $5.07 | $4.92 | 31.30K |
| 2026-07-06 | $4.98 | -0.60% | $5.00 | $5.17 | $4.91 | 22.00K |
| 2026-07-02 | $5.01 | 0.00% | $4.93 | $5.15 | $4.93 | 31.90K |
| 2026-07-01 | $5.01 | +2.87% | $4.85 | $5.10 | $4.82 | 32.70K |
| 2026-06-30 | $4.87 | -0.81% | $4.87 | $5.25 | $4.85 | 34.00K |
| 2026-06-29 | $4.91 | +1.45% | $4.84 | $5.04 | $4.84 | 17.00K |
| 2026-06-26 | $4.84 | -2.22% | $4.95 | $5.16 | $4.70 | 61.40K |
| 2026-06-25 | $4.95 | -1.20% | $5.01 | $5.20 | $4.92 | 37.90K |
| 2026-06-24 | $5.01 | -2.53% | $5.12 | $5.20 | $4.96 | 19.00K |
| 2026-06-23 | $5.14 | +0.59% | $5.03 | $5.24 | $5.03 | 15.20K |
| 2026-06-22 | $5.11 | +1.79% | $4.99 | $5.36 | $4.96 | 33.20K |
| 2026-06-18 | $5.02 | +0.80% | $4.98 | $5.13 | $4.91 | 23.90K |
| 2026-06-17 | $4.98 | -1.58% | $5.02 | $5.17 | $4.98 | 32.00K |
| 2026-06-16 | $5.06 | -2.69% | $5.16 | $5.28 | $5.04 | 31.40K |
| 2026-06-15 | $5.20 | +0.78% | $5.17 | $5.43 | $5.17 | 22.70K |
| 2026-06-12 | $5.16 | 0.00% | $5.12 | $5.36 | $5.10 | 60.20K |
| 2026-06-11 | $5.16 | +1.18% | $5.11 | $5.29 | $5.10 | 52.30K |
| 2026-06-10 | $5.10 | +1.39% | $5.05 | $5.19 | $5.04 | 30.20K |
| 2026-06-09 | $5.03 | -1.57% | $5.18 | $5.25 | $4.86 | 53.20K |
| 2026-06-08 | $5.11 | +1.79% | $5.17 | $5.34 | $5.05 | 85.80K |
| 2026-06-05 | $5.02 | -3.46% | $5.09 | $5.16 | $5.00 | 53.50K |
| 2026-06-04 | $5.20 | +2.16% | $5.19 | $5.25 | $5.06 | 137.20K |
| 2026-06-03 | $5.09 | +0.39% | $5.05 | $5.23 | $5.01 | 58.50K |
| 2026-06-02 | $5.07 | -0.20% | $5.05 | $5.14 | $5.00 | 27.50K |
| 2026-06-01 | $5.08 | +1.40% | $5.05 | $5.26 | $4.99 | 57.90K |
| 2026-05-29 | $5.01 | -1.38% | $5.05 | $5.09 | $4.94 | 39.90K |
| 2026-05-28 | $5.08 | -1.74% | $5.14 | $5.16 | $5.08 | 20.20K |
| 2026-05-27 | $5.17 | -0.39% | $5.24 | $5.28 | $5.11 | 39.40K |