TOI(TOI)
TOI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.11 | $4.26 | $4.02 | $4.20 | 2.80M |
| 5/19/2026 | $3.95 | $4.28 | $3.94 | $4.10 | 2.13M |
| 5/18/2026 | $3.95 | $4.03 | $3.88 | $4.00 | 1.06M |
| 5/15/2026 | $3.93 | $4.03 | $3.86 | $3.98 | 1.05M |
| 5/14/2026 | $4.05 | $4.29 | $3.98 | $4.04 | 2.40M |
| 5/13/2026 | $4.00 | $4.28 | $3.98 | $4.08 | 3.87M |
| 5/12/2026 | $3.97 | $4.05 | $3.86 | $4.02 | 1.12M |
| 5/11/2026 | $4.07 | $4.07 | $3.89 | $4.01 | 2.35M |
| 5/8/2026 | $4.05 | $4.15 | $3.89 | $4.00 | 2.45M |
| 5/7/2026 | $3.76 | $4.08 | $3.71 | $4.07 | 1.95M |
| 5/6/2026 | $3.98 | $3.98 | $3.79 | $3.80 | 1.19M |
| 5/5/2026 | $4.10 | $4.11 | $3.96 | $3.98 | 1.08M |
| 5/4/2026 | $4.02 | $4.26 | $3.97 | $4.08 | 1.55M |
| 5/1/2026 | $3.86 | $4.14 | $3.85 | $4.05 | 2.27M |
| 4/30/2026 | $3.66 | $3.91 | $3.66 | $3.86 | 1.53M |
| 4/29/2026 | $3.43 | $3.72 | $3.35 | $3.71 | 1.15M |
| 4/28/2026 | $3.30 | $3.45 | $3.30 | $3.44 | 734,867 |
| 4/27/2026 | $3.25 | $3.37 | $3.25 | $3.33 | 571,590 |
| 4/24/2026 | $3.28 | $3.28 | $3.15 | $3.25 | 697,500 |
| 4/23/2026 | $3.41 | $3.43 | $3.22 | $3.27 | 1.07M |
| 4/22/2026 | $3.40 | $3.46 | $3.36 | $3.44 | 908,175 |
| 4/21/2026 | $3.57 | $3.70 | $3.38 | $3.39 | 2.12M |
| 4/20/2026 | $3.53 | $3.60 | $3.44 | $3.52 | 869,529 |
| 4/17/2026 | $3.57 | $3.64 | $3.43 | $3.54 | 1.75M |
| 4/16/2026 | $3.47 | $3.59 | $3.38 | $3.54 | 2.19M |
| 4/15/2026 | $3.38 | $3.48 | $3.38 | $3.43 | 1.19M |
| 4/14/2026 | $3.32 | $3.54 | $3.31 | $3.38 | 1.44M |
| 4/13/2026 | $3.09 | $3.31 | $3.09 | $3.30 | 1.71M |
| 4/10/2026 | $3.11 | $3.13 | $2.94 | $3.08 | 1.29M |
| 4/9/2026 | $3.08 | $3.17 | $3.01 | $3.11 | 1.17M |
| 4/8/2026 | $3.44 | $3.45 | $3.09 | $3.10 | 2.29M |
| 4/7/2026 | $3.22 | $3.39 | $3.16 | $3.22 | 1.01M |
| 4/6/2026 | $3.13 | $3.34 | $3.12 | $3.21 | 1.09M |
| 4/2/2026 | $3.01 | $3.15 | $2.99 | $3.12 | 640,200 |
| 4/1/2026 | $3.16 | $3.19 | $3.08 | $3.14 | 1.34M |
| 3/31/2026 | $2.87 | $3.10 | $2.87 | $3.07 | 1.67M |
| 3/30/2026 | $2.94 | $2.97 | $2.74 | $2.83 | 2.04M |
| 3/27/2026 | $3.10 | $3.16 | $2.94 | $2.96 | 2.07M |
| 3/26/2026 | $3.05 | $3.28 | $3.04 | $3.10 | 1.13M |
| 3/25/2026 | $3.19 | $3.47 | $3.09 | $3.12 | 1.35M |
| 3/24/2026 | $3.21 | $3.28 | $3.03 | $3.13 | 1.78M |
| 3/23/2026 | $3.40 | $3.49 | $3.12 | $3.21 | 2.45M |
| 3/20/2026 | $3.57 | $3.59 | $3.29 | $3.32 | 3.07M |
| 3/19/2026 | $3.56 | $3.80 | $3.42 | $3.54 | 2.26M |
| 3/18/2026 | $3.77 | $3.77 | $3.53 | $3.60 | 1.84M |
| 3/17/2026 | $3.33 | $3.77 | $3.31 | $3.59 | 4.31M |
| 3/16/2026 | $2.90 | $3.54 | $2.88 | $3.41 | 6.66M |
| 3/13/2026 | $3.14 | $3.39 | $2.76 | $2.84 | 9.78M |
| 3/12/2026 | $2.76 | $2.76 | $2.61 | $2.62 | 2.31M |
| 3/11/2026 | $2.62 | $2.77 | $2.62 | $2.76 | 964,225 |
| 3/10/2026 | $2.77 | $2.90 | $2.60 | $2.61 | 1.36M |
| 3/9/2026 | $2.70 | $2.79 | $2.57 | $2.73 | 1.67M |
| 3/6/2026 | $2.77 | $2.85 | $2.72 | $2.78 | 1.69M |
| 3/5/2026 | $2.79 | $3.00 | $2.75 | $2.85 | 1.08M |
| 3/4/2026 | $2.71 | $2.89 | $2.71 | $2.85 | 1.68M |
| 3/3/2026 | $2.85 | $2.92 | $2.70 | $2.70 | 1.87M |
| 3/2/2026 | $2.82 | $3.06 | $2.76 | $2.95 | 1.30M |
| 2/27/2026 | $2.88 | $2.94 | $2.78 | $2.89 | 957,000 |
| 2/26/2026 | $2.85 | $3.06 | $2.79 | $2.98 | 1.84M |
| 2/25/2026 | $2.62 | $2.88 | $2.59 | $2.86 | 1.64M |
| 2/24/2026 | $2.57 | $2.61 | $2.50 | $2.58 | 1.12M |
| 2/23/2026 | $2.57 | $2.57 | $2.44 | $2.55 | 1.52M |
| 2/20/2026 | $2.57 | $2.65 | $2.52 | $2.56 | 764,700 |