TOYO(TOYO)
TOYO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $14.85 | $15.39 | $14.30 | $14.79 | 384,858 |
| 5/21/2026 | $13.38 | $14.50 | $13.19 | $14.35 | 306,901 |
| 5/20/2026 | $13.91 | $14.04 | $12.81 | $13.51 | 355,209 |
| 5/19/2026 | $13.98 | $14.60 | $13.21 | $13.82 | 452,584 |
| 5/18/2026 | $13.17 | $14.80 | $12.51 | $14.80 | 831,200 |
| 5/15/2026 | $12.49 | $12.80 | $11.25 | $12.67 | 239,000 |
| 5/14/2026 | $12.77 | $13.00 | $12.12 | $12.69 | 134,900 |
| 5/13/2026 | $12.27 | $12.81 | $11.80 | $12.76 | 156,238 |
| 5/12/2026 | $13.26 | $13.52 | $11.88 | $11.94 | 318,280 |
| 5/11/2026 | $12.09 | $13.50 | $11.91 | $13.46 | 428,939 |
| 5/8/2026 | $10.80 | $11.31 | $10.78 | $11.25 | 91,713 |
| 5/7/2026 | $11.00 | $11.31 | $10.66 | $10.84 | 100,900 |
| 5/6/2026 | $11.17 | $11.41 | $10.71 | $10.94 | 155,515 |
| 5/5/2026 | $11.53 | $11.95 | $11.11 | $11.17 | 233,450 |
| 5/4/2026 | $12.64 | $12.64 | $11.37 | $11.63 | 188,176 |
| 5/1/2026 | $11.68 | $12.80 | $11.68 | $12.71 | 193,923 |
| 4/30/2026 | $11.20 | $12.06 | $11.14 | $11.74 | 261,329 |
| 4/29/2026 | $10.91 | $11.40 | $10.75 | $11.26 | 199,531 |
| 4/28/2026 | $10.84 | $11.14 | $10.62 | $10.82 | 370,021 |
| 4/27/2026 | $11.77 | $12.10 | $11.02 | $11.28 | 224,541 |
| 4/24/2026 | $11.93 | $12.30 | $11.53 | $11.65 | 258,125 |
| 4/23/2026 | $13.53 | $13.80 | $12.35 | $12.44 | 221,398 |
| 4/22/2026 | $13.98 | $14.33 | $13.30 | $13.78 | 271,881 |
| 4/21/2026 | $13.39 | $13.82 | $12.90 | $13.70 | 314,200 |
| 4/20/2026 | $13.00 | $13.60 | $12.66 | $13.42 | 307,855 |
| 4/17/2026 | $12.60 | $13.65 | $12.60 | $12.82 | 301,679 |
| 4/16/2026 | $11.75 | $12.59 | $11.75 | $12.55 | 236,223 |
| 4/15/2026 | $11.95 | $12.88 | $11.63 | $11.75 | 409,011 |
| 4/14/2026 | $12.14 | $12.14 | $11.29 | $12.03 | 300,800 |
| 4/13/2026 | $11.42 | $12.00 | $11.39 | $11.63 | 229,308 |
| 4/10/2026 | $10.62 | $11.44 | $10.53 | $11.35 | 407,745 |
| 4/9/2026 | $10.47 | $10.65 | $9.88 | $10.62 | 173,500 |
| 4/8/2026 | $10.28 | $10.40 | $9.82 | $10.30 | 214,805 |
| 4/7/2026 | $10.40 | $10.40 | $9.36 | $9.73 | 249,300 |
| 4/6/2026 | $9.84 | $10.98 | $9.78 | $10.03 | 789,974 |
| 4/2/2026 | $8.77 | $9.32 | $8.31 | $9.30 | 406,223 |
| 4/1/2026 | $7.63 | $8.74 | $7.61 | $8.43 | 133,200 |
| 3/31/2026 | $7.71 | $7.95 | $7.30 | $7.33 | 53,700 |
| 3/30/2026 | $7.86 | $8.59 | $7.40 | $7.42 | 57,800 |
| 3/27/2026 | $8.03 | $8.03 | $7.61 | $7.90 | 34,900 |
| 3/26/2026 | $8.43 | $8.60 | $7.90 | $7.94 | 38,914 |
| 3/25/2026 | $8.61 | $8.80 | $8.43 | $8.48 | 27,112 |
| 3/24/2026 | $8.35 | $8.53 | $8.31 | $8.41 | 25,084 |
| 3/23/2026 | $8.45 | $8.69 | $8.21 | $8.21 | 31,200 |
| 3/20/2026 | $8.93 | $8.93 | $8.31 | $8.33 | 53,518 |
| 3/19/2026 | $8.85 | $9.00 | $8.61 | $8.89 | 91,539 |
| 3/18/2026 | $8.76 | $8.95 | $8.47 | $8.85 | 106,622 |
| 3/17/2026 | $8.38 | $8.80 | $8.27 | $8.69 | 49,000 |
| 3/16/2026 | $8.02 | $8.59 | $8.02 | $8.23 | 36,528 |
| 3/13/2026 | $7.95 | $8.11 | $7.87 | $7.98 | 10,500 |
| 3/12/2026 | $8.09 | $8.18 | $7.70 | $7.86 | 38,200 |
| 3/11/2026 | $7.95 | $8.29 | $7.95 | $8.05 | 17,300 |
| 3/10/2026 | $7.47 | $8.19 | $7.47 | $7.85 | 30,449 |
| 3/9/2026 | $7.25 | $7.73 | $7.01 | $7.44 | 93,730 |
| 3/6/2026 | $7.74 | $7.87 | $7.32 | $7.33 | 120,338 |
| 3/5/2026 | $8.18 | $8.37 | $7.60 | $7.72 | 59,870 |
| 3/4/2026 | $8.22 | $8.33 | $7.90 | $8.17 | 72,100 |
| 3/3/2026 | $8.50 | $8.50 | $7.98 | $8.17 | 43,400 |
| 3/2/2026 | $7.95 | $8.70 | $7.79 | $8.56 | 95,041 |
| 2/27/2026 | $8.07 | $8.07 | $7.72 | $7.87 | 60,900 |
| 2/26/2026 | $7.92 | $8.20 | $7.73 | $8.02 | 95,871 |
| 2/25/2026 | $8.40 | $8.40 | $7.89 | $7.95 | 84,500 |
| 2/24/2026 | $8.00 | $8.50 | $7.91 | $8.44 | 200,003 |
| 2/23/2026 | $7.62 | $8.16 | $7.60 | $8.04 | 99,608 |