TOYO Co., Ltd TOYO
NASDAQ · United States · Electronic Technology
$4.25-0.10 (-2.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.24 | -2.53% | $4.32 | $4.36 | $4.18 | 125.35K |
| 2026-09-30 | $4.35 | +2.11% | $4.31 | $4.40 | $4.27 | 238.10K |
| 2026-09-29 | $4.26 | +1.19% | $4.24 | $4.32 | $4.18 | 586.90K |
| 2026-09-28 | $4.21 | -5.82% | $4.21 | $4.35 | $4.17 | 689.80K |
| 2026-09-25 | $4.47 | +2.76% | $4.41 | $4.50 | $4.32 | 259.60K |
| 2026-09-24 | $4.35 | +0.23% | $4.31 | $4.41 | $4.30 | 267.50K |
| 2026-09-23 | $4.34 | -3.12% | $4.48 | $4.56 | $4.32 | 372.20K |
| 2026-09-22 | $4.48 | +0.22% | $4.46 | $4.61 | $4.44 | 310.50K |
| 2026-09-21 | $4.47 | +1.36% | $4.47 | $4.51 | $4.38 | 357.60K |
| 2026-09-18 | $4.41 | +1.85% | $4.35 | $4.44 | $4.34 | 538.90K |
| 2026-09-17 | $4.33 | +2.12% | $4.28 | $4.41 | $4.28 | 243.20K |
| 2026-09-16 | $4.24 | -0.24% | $4.30 | $4.34 | $4.20 | 214.60K |
| 2026-09-15 | $4.25 | -0.47% | $4.27 | $4.32 | $4.20 | 330.70K |
| 2026-09-14 | $4.27 | -2.95% | $4.31 | $4.36 | $4.23 | 422.30K |
| 2026-09-11 | $4.40 | +0.46% | $4.38 | $4.52 | $4.37 | 325.20K |
| 2026-09-10 | $4.38 | +0.92% | $4.30 | $4.43 | $4.27 | 263.60K |
| 2026-09-09 | $4.34 | -3.34% | $4.50 | $4.57 | $4.31 | 491.60K |
| 2026-09-08 | $4.49 | +0.90% | $4.45 | $4.64 | $4.44 | 871.50K |
| 2026-09-04 | $4.45 | +1.60% | $4.40 | $4.60 | $4.38 | 527.30K |
| 2026-09-03 | $4.38 | +2.10% | $4.30 | $4.49 | $4.25 | 457.70K |
| 2026-09-02 | $4.29 | +2.63% | $4.16 | $4.38 | $4.16 | 373.90K |
| 2026-09-01 | $4.18 | -0.71% | $4.20 | $4.29 | $4.12 | 1.11M |
| 2026-08-31 | $4.21 | -6.65% | $4.53 | $4.55 | $4.19 | 1.19M |
| 2026-08-28 | $4.51 | +0.22% | $4.52 | $4.62 | $4.46 | 704.70K |
| 2026-08-27 | $4.50 | -3.64% | $4.74 | $4.77 | $4.46 | 565.60K |
| 2026-08-26 | $4.67 | 0.00% | $4.66 | $4.87 | $4.64 | 634.60K |
| 2026-08-25 | $4.67 | +6.62% | $4.42 | $4.70 | $4.40 | 672.20K |
| 2026-08-24 | $4.38 | -9.13% | $4.58 | $4.69 | $4.38 | 1.62M |
| 2026-08-21 | $4.82 | +6.76% | $4.68 | $4.87 | $4.57 | 1.18M |
| 2026-08-20 | $4.51 | +4.15% | $4.43 | $4.64 | $4.37 | 1.32M |
| 2026-08-19 | $4.34 | -24.21% | $4.50 | $4.76 | $4.26 | 4.81M |
| 2026-08-18 | $5.72 | -3.70% | $5.82 | $5.88 | $5.50 | 1.02M |
| 2026-08-17 | $5.94 | -2.14% | $6.23 | $6.25 | $5.66 | 796.10K |
| 2026-08-14 | $6.07 | +7.24% | $5.73 | $6.10 | $5.66 | 820.40K |
| 2026-08-13 | $5.66 | +0.35% | $5.64 | $5.78 | $5.57 | 560.50K |
| 2026-08-12 | $5.64 | +2.17% | $5.66 | $5.74 | $5.52 | 536.20K |
| 2026-08-11 | $5.52 | +3.18% | $5.43 | $5.61 | $5.34 | 512.60K |
| 2026-08-10 | $5.35 | -7.76% | $5.73 | $5.84 | $5.33 | 694.80K |
| 2026-08-07 | $5.80 | +9.85% | $5.38 | $5.86 | $5.38 | 1.09M |
| 2026-08-06 | $5.28 | +2.72% | $5.11 | $5.45 | $5.11 | 1.00M |
| 2026-08-05 | $5.14 | -5.86% | $5.50 | $5.50 | $5.09 | 820.90K |
| 2026-08-04 | $5.46 | +2.06% | $5.50 | $5.61 | $5.24 | 629.70K |
| 2026-08-03 | $5.35 | +3.88% | $5.15 | $5.35 | $5.00 | 535.00K |
| 2026-07-31 | $5.15 | -0.39% | $5.32 | $5.49 | $4.97 | 465.60K |
| 2026-07-30 | $5.17 | +10.00% | $4.87 | $5.23 | $4.80 | 649.00K |
| 2026-07-29 | $4.70 | +1.51% | $4.63 | $4.80 | $4.51 | 510.00K |
| 2026-07-28 | $4.63 | -3.94% | $4.81 | $4.81 | $4.41 | 695.20K |
| 2026-07-27 | $4.82 | 0.00% | $4.90 | $4.91 | $4.69 | 544.50K |
| 2026-07-24 | $4.82 | -2.82% | $5.01 | $5.08 | $4.68 | 635.70K |
| 2026-07-23 | $4.96 | -1.59% | $5.06 | $5.30 | $4.95 | 823.20K |
| 2026-07-22 | $5.04 | -0.40% | $5.07 | $5.45 | $5.01 | 905.60K |
| 2026-07-21 | $5.06 | -1.75% | $5.20 | $5.35 | $5.01 | 794.40K |
| 2026-07-20 | $5.15 | -1.34% | $5.22 | $5.32 | $5.11 | 443.80K |
| 2026-07-17 | $5.22 | 0.00% | $5.09 | $5.41 | $5.00 | 513.30K |
| 2026-07-16 | $5.22 | -8.90% | $5.62 | $5.67 | $5.10 | 742.90K |
| 2026-07-15 | $5.73 | -5.91% | $6.14 | $6.40 | $5.67 | 844.50K |
| 2026-07-14 | $6.09 | +5.91% | $5.84 | $6.10 | $5.73 | 619.50K |
| 2026-07-13 | $5.75 | -4.96% | $6.05 | $6.05 | $5.74 | 632.50K |
| 2026-07-10 | $6.05 | -1.94% | $6.11 | $6.18 | $5.99 | 535.60K |
| 2026-07-09 | $6.17 | -5.51% | $6.59 | $6.67 | $6.01 | 958.10K |
| 2026-07-08 | $6.53 | +1.56% | $6.43 | $6.67 | $6.28 | 673.80K |
| 2026-07-07 | $6.43 | -4.46% | $6.65 | $6.76 | $6.32 | 793.80K |
| 2026-07-06 | $6.73 | +4.10% | $6.47 | $6.99 | $6.37 | 859.30K |
| 2026-07-02 | $6.47 | -5.96% | $6.85 | $7.07 | $6.15 | 1.09M |
| 2026-07-01 | $6.88 | -1.08% | $6.74 | $7.24 | $6.62 | 798.30K |
| 2026-06-30 | $6.95 | -3.07% | $7.17 | $7.32 | $6.42 | 1.45M |
| 2026-06-29 | $7.17 | -1.24% | $7.39 | $7.41 | $6.87 | 2.01M |
| 2026-06-26 | $7.26 | -1.63% | $7.00 | $7.45 | $7.00 | 2.28M |
| 2026-06-25 | $7.38 | -6.70% | $8.03 | $8.05 | $7.01 | 1.92M |
| 2026-06-24 | $7.91 | -38.82% | $9.73 | $9.75 | $7.81 | 4.64M |
| 2026-06-23 | $12.93 | +10.42% | $11.14 | $13.39 | $10.97 | 773.10K |
| 2026-06-22 | $11.71 | -3.46% | $12.45 | $12.60 | $11.38 | 448.40K |
| 2026-06-18 | $12.13 | -2.88% | $12.50 | $13.15 | $11.93 | 437.90K |
| 2026-06-17 | $12.49 | +1.22% | $12.29 | $12.95 | $12.01 | 396.90K |
| 2026-06-16 | $12.34 | -0.48% | $12.05 | $13.20 | $12.03 | 517.30K |
| 2026-06-15 | $12.40 | -3.28% | $13.31 | $13.39 | $11.74 | 787.60K |
| 2026-06-12 | $12.82 | -5.04% | $13.57 | $13.64 | $12.60 | 756.10K |
| 2026-06-11 | $13.50 | +7.14% | $12.75 | $13.53 | $12.28 | 341.40K |
| 2026-06-10 | $12.60 | -2.55% | $13.18 | $13.39 | $12.26 | 432.30K |
| 2026-06-09 | $12.93 | -1.67% | $13.53 | $13.82 | $12.05 | 726.00K |
| 2026-06-08 | $13.15 | -16.56% | $16.00 | $16.00 | $12.95 | 1.28M |
| 2026-06-05 | $15.76 | -7.24% | $16.99 | $17.00 | $14.52 | 1.17M |
| 2026-06-04 | $16.99 | +3.28% | $15.74 | $17.43 | $15.56 | 640.10K |
| 2026-06-03 | $16.45 | -1.67% | $16.43 | $16.50 | $15.64 | 327.00K |
| 2026-06-02 | $16.73 | +15.62% | $14.40 | $16.89 | $14.12 | 1.01M |
| 2026-06-01 | $14.47 | -0.28% | $14.36 | $14.65 | $13.00 | 838.80K |
| 2026-05-29 | $14.51 | -10.49% | $16.50 | $16.50 | $14.50 | 794.80K |
| 2026-05-28 | $16.21 | +6.23% | $15.15 | $16.51 | $14.90 | 586.80K |
| 2026-05-27 | $15.26 | -0.26% | $15.19 | $15.26 | $14.15 | 324.00K |
| 2026-05-26 | $15.30 | +3.45% | $15.35 | $15.35 | $14.00 | 651.80K |