TOYOF(TOYOF)
TOYOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $18.70 | $18.71 | $17.58 | $18.71 | 169,944 |
| 8/12/2026 | $18.91 | $18.99 | $18.86 | $18.99 | 820 |
| 8/11/2026 | $19.42 | $19.42 | $18.64 | $18.92 | 205,300 |
| 8/10/2026 | $17.45 | $19.36 | $17.45 | $18.75 | 6,200 |
| 8/7/2026 | $18.80 | $19.03 | $18.80 | $19.03 | 196,226 |
| 8/6/2026 | $20.80 | $20.80 | $18.56 | $19.03 | 326,714 |
| 8/5/2026 | $18.31 | $18.81 | $18.31 | $18.73 | 3,500 |
| 8/4/2026 | $19.59 | $19.59 | $18.33 | $18.78 | 12,500 |
| 8/3/2026 | $18.41 | $18.95 | $18.02 | $18.80 | 7,908 |
| 7/31/2026 | $18.57 | $19.15 | $18.19 | $18.88 | 3,322 |
| 7/30/2026 | $19.25 | $19.50 | $18.03 | $19.19 | 3,500 |
| 7/29/2026 | $19.40 | $19.43 | $17.95 | $19.00 | 205,800 |
| 7/28/2026 | $18.20 | $18.79 | $17.94 | $17.94 | 16,725 |
| 7/27/2026 | $18.15 | $18.16 | $17.94 | $18.10 | 11,400 |
| 7/24/2026 | $17.86 | $18.06 | $17.86 | $17.94 | 435 |
| 7/23/2026 | $17.98 | $18.06 | $17.75 | $17.92 | 5,000 |
| 7/22/2026 | $18.05 | $18.10 | $18.03 | $18.10 | 1,400 |
| 7/21/2026 | $18.00 | $18.07 | $17.88 | $17.94 | 23,800 |
| 7/20/2026 | $17.88 | $17.96 | $17.88 | $17.90 | 17,400 |
| 7/17/2026 | $17.50 | $17.88 | $17.50 | $17.84 | 4,400 |
| 7/16/2026 | $17.75 | $17.92 | $17.60 | $17.88 | 4,109 |
| 7/15/2026 | $17.80 | $17.80 | $17.55 | $17.55 | 6,800 |
| 7/14/2026 | $17.80 | $17.94 | $17.58 | $17.58 | 7,000 |
| 7/13/2026 | $18.00 | $18.00 | $17.50 | $17.70 | 429,825 |
| 7/10/2026 | $18.00 | $18.19 | $16.00 | $17.32 | 604,100 |
| 7/9/2026 | $17.50 | $17.99 | $17.38 | $17.58 | 7,900 |
| 7/8/2026 | $18.10 | $18.19 | $17.27 | $17.64 | 2,900 |
| 7/7/2026 | $18.10 | $18.15 | $17.97 | $17.98 | 3,948 |
| 7/6/2026 | $16.70 | $18.10 | $16.70 | $18.10 | 35,740 |
| 7/2/2026 | $17.04 | $17.96 | $17.04 | $17.20 | 7,639 |
| 7/1/2026 | $16.98 | $17.04 | $16.59 | $16.98 | 12,200 |
| 6/30/2026 | $18.00 | $18.00 | $16.54 | $16.99 | 6,100 |
| 6/29/2026 | $17.32 | $17.32 | $17.02 | $17.20 | 11,616 |
| 6/26/2026 | $17.03 | $17.31 | $17.03 | $17.31 | 13,418 |
| 6/25/2026 | $17.00 | $17.08 | $16.50 | $16.60 | 18,200 |
| 6/24/2026 | $17.46 | $17.66 | $16.74 | $16.74 | 24,600 |
| 6/23/2026 | $17.00 | $17.46 | $16.90 | $17.46 | 3,500 |
| 6/22/2026 | $17.20 | $17.29 | $17.04 | $17.04 | 160,834 |
| 6/18/2026 | $18.80 | $18.80 | $17.50 | $17.50 | 2,833 |
| 6/17/2026 | $17.00 | $18.25 | $17.00 | $17.77 | 8,900 |
| 6/16/2026 | $17.67 | $18.05 | $17.48 | $17.72 | 829,600 |
| 6/15/2026 | $17.55 | $18.15 | $17.55 | $18.05 | 22,600 |
| 6/12/2026 | $17.56 | $18.00 | $17.20 | $17.83 | 42,034 |
| 6/11/2026 | $17.15 | $17.99 | $17.08 | $17.83 | 116,423 |
| 6/10/2026 | $17.70 | $17.97 | $17.30 | $17.30 | 13,913 |
| 6/9/2026 | $17.88 | $18.85 | $17.50 | $17.50 | 12,600 |
| 6/8/2026 | $18.26 | $18.80 | $17.78 | $17.90 | 4,932 |
| 6/5/2026 | $18.13 | $18.33 | $17.66 | $17.70 | 24,400 |
| 6/4/2026 | $18.05 | $18.94 | $17.93 | $18.94 | 13,342 |
| 6/3/2026 | $16.55 | $18.60 | $16.55 | $18.28 | 7,944 |
| 6/2/2026 | $18.38 | $18.70 | $17.81 | $18.51 | 3.81M |
| 6/1/2026 | $18.65 | $19.14 | $18.40 | $19.09 | 2,535 |
| 5/29/2026 | $19.39 | $19.39 | $18.61 | $19.09 | 1.86M |
| 5/28/2026 | $17.65 | $19.46 | $17.65 | $19.46 | 8,932 |
| 5/27/2026 | $19.10 | $19.21 | $18.99 | $19.00 | 4,600 |
| 5/26/2026 | $20.00 | $20.01 | $18.75 | $19.03 | 7,614 |
| 5/22/2026 | $19.00 | $19.74 | $18.76 | $19.50 | 36,600 |
| 5/21/2026 | $19.25 | $19.69 | $18.62 | $18.92 | 6,841 |
| 5/20/2026 | $18.72 | $19.67 | $18.72 | $19.40 | 2,331 |
| 5/19/2026 | $18.67 | $18.92 | $18.40 | $18.40 | 5,800 |
| 5/18/2026 | $19.00 | $19.73 | $18.93 | $19.73 | 7,915 |
| 5/15/2026 | $19.34 | $19.42 | $19.09 | $19.33 | 3,800 |