NASDAQ:TOYO | Historical Stock Price | TOYO Co., Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.49$2.43$3.97$6.48$10.58$17.272022-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.02$11.020——
2023-12-28$11.02$11.022,600——
2023-12-27$11.00$11.000——
2023-12-26$11.00$11.000——
2023-12-22$11.00$11.00200——
2023-12-21$11.01$11.010——
2023-12-20$11.01$11.010——
2023-12-19$11.01$11.010——
2023-12-18$11.01$11.010——
2023-12-15$11.01$11.010——
2023-12-14$11.01$11.0117,200——
2023-12-13$11.02$11.02100——
2023-12-12$11.03$11.03100——
2023-12-11$11.03$11.030——
2023-12-08$11.03$11.030——
2023-12-07$11.03$11.030——
2023-12-06$11.03$11.030——
2023-12-05$11.03$11.030——
2023-12-04$11.03$11.03126,100——
2023-12-01$10.96$10.9613,700——
2023-11-30$11.10$11.10100——
2023-11-29$11.10$11.109,800——
2023-11-28$10.98$10.980——
2023-11-27$10.98$10.9834,800——
2023-11-24$10.98$10.980——
2023-11-22$10.98$10.980——
2023-11-21$10.98$10.980——
2023-11-20$10.98$10.980——
2023-11-17$10.98$10.983,600——
2023-11-16$10.90$10.9011,100——
2023-11-15$10.90$10.900——
2023-11-14$10.90$10.900——
2023-11-13$10.90$10.90141,700——
2023-11-10$10.85$10.85200——
2023-11-09$10.84$10.840——
2023-11-08$10.84$10.84500——
2023-11-07$10.81$10.817,400——
2023-11-06$10.81$10.81200——
2023-11-03$10.84$10.840——
2023-11-02$10.84$10.84700——
2023-11-01$10.83$10.83300——
2023-10-31$10.83$10.83200——
2023-10-30$10.80$10.800——
2023-10-27$10.80$10.800——
2023-10-26$10.80$10.80300——
2023-10-25$10.83$10.830——
2023-10-24$10.83$10.830——
2023-10-23$10.83$10.835,900——
2023-10-20$10.82$10.820——
2023-10-19$10.82$10.820——
2023-10-18$10.82$10.820——
2023-10-17$10.82$10.820——
2023-10-16$10.82$10.820——
2023-10-13$10.82$10.821,200——
2023-10-12$10.82$10.82400——
2023-10-11$10.82$10.820——
2023-10-10$10.82$10.820——
2023-10-09$10.82$10.820——
2023-10-06$10.82$10.820——
2023-10-05$10.82$10.820——
2023-10-04$10.82$10.8250,700——
2023-10-03$10.85$10.8525,800——
2023-10-02$10.84$10.840——
2023-09-29$10.84$10.84700——
2023-09-28$10.83$10.830——
2023-09-27$10.83$10.830——
2023-09-26$10.83$10.830——
2023-09-25$10.83$10.830——
2023-09-22$10.83$10.832,000——
2023-09-21$10.82$10.82400——
2023-09-20$10.82$10.820——
2023-09-19$10.82$10.820——
2023-09-18$10.82$10.82300——
2023-09-15$10.88$10.88171,700——
2023-09-14$10.83$10.83147,100——
2023-09-13$10.89$10.890——
2023-09-12$10.89$10.890——
2023-09-11$10.89$10.890——
2023-09-08$10.89$10.890——
2023-09-07$10.89$10.8910,100——
2023-09-06$10.79$10.790——
2023-09-05$10.79$10.790——
2023-09-01$10.79$10.790——
2023-08-31$10.79$10.790——
2023-08-30$10.79$10.790——
2023-08-29$10.79$10.7928,300——
2023-08-28$10.75$10.750——
2023-08-25$10.75$10.750——
2023-08-24$10.75$10.750——
2023-08-23$10.75$10.750——
2023-08-22$10.75$10.750——
2023-08-21$10.75$10.750——
2023-08-18$10.75$10.750——
2023-08-17$10.75$10.750——
2023-08-16$10.75$10.75100——
2023-08-15$10.75$10.75100——
2023-08-14$10.73$10.730——
2023-08-11$10.73$10.73300——
2023-08-10$10.73$10.73100——
2023-08-09$10.72$10.720——
2023-08-08$10.72$10.720——
2023-08-07$10.72$10.724,400——
2023-08-04$10.70$10.700——
2023-08-03$10.70$10.7025,100——
2023-08-02$10.68$10.682,700——
2023-08-01$10.66$10.66100——
2023-07-31$10.66$10.66800——
2023-07-28$10.66$10.660——
2023-07-27$10.66$10.660——
2023-07-26$10.66$10.6617,500——
2023-07-25$10.69$10.690——
2023-07-24$10.69$10.690——
2023-07-21$10.69$10.6929,000——
2023-07-20$10.66$10.66100——
2023-07-19$10.66$10.66131,600——
2023-07-18$10.64$10.6415,800——
2023-07-17$10.64$10.640——
2023-07-14$10.64$10.640——
2023-07-13$10.64$10.642,600——
2023-07-12$10.65$10.653,700——
2023-07-11$10.70$10.703,100——
2023-07-10$10.64$10.640——
2023-07-07$10.64$10.640——
2023-07-06$10.64$10.64500——
2023-07-05$10.72$10.72110,100——
2023-07-03$10.85$10.8514,700——
2023-06-30$10.61$10.613,500——
2023-06-29$10.66$10.662,500——
2023-06-28$10.62$10.6213,100——
2023-06-27$10.62$10.6251,600——
2023-06-26$10.62$10.6238,100——
2023-06-23$10.62$10.622,700——
2023-06-22$10.62$10.620——
2023-06-21$10.62$10.620——
2023-06-20$10.62$10.62500——
2023-06-16$10.60$10.600——
2023-06-15$10.60$10.60263,900——
2023-06-14$10.60$10.604,500——
2023-06-13$10.60$10.600——
2023-06-12$10.60$10.6010,400——
2023-06-09$10.59$10.590——
2023-06-08$10.59$10.598,600——
2023-06-07$10.60$10.600——
2023-06-06$10.60$10.600——
2023-06-05$10.60$10.600——
2023-06-02$10.60$10.6055,400——
2023-06-01$10.63$10.63912,100——
2023-05-31$10.64$10.640——
2023-05-30$10.64$10.6440,100——
2023-05-26$10.62$10.62200——
2023-05-25$10.62$10.620——
2023-05-24$10.62$10.62900——
2023-05-23$10.62$10.620——
2023-05-22$10.62$10.62600——
2023-05-19$10.62$10.6225,200——
2023-05-18$10.60$10.600——
2023-05-17$10.60$10.600——
2023-05-16$10.60$10.600——
2023-05-15$10.60$10.604,900——
2023-05-12$10.66$10.663,800——
2023-05-11$10.60$10.605,000——
2023-05-10$10.60$10.605,800——
2023-05-09$10.60$10.6037,600——
2023-05-08$10.59$10.59337,400——
2023-05-05$10.56$10.560——
2023-05-04$10.56$10.560——
2023-05-03$10.56$10.56300——
2023-05-02$10.52$10.5216,600——
2023-05-01$10.52$10.52103,200——
2023-04-28$10.51$10.512,200——
2023-04-27$10.52$10.5210,100——
2023-04-26$10.52$10.525,700——
2023-04-25$10.52$10.520——
2023-04-24$10.52$10.5213,500——
2023-04-21$10.52$10.52128,500——
2023-04-20$10.50$10.50215,800——
2023-04-19$10.50$10.5019,800——
2023-04-18$10.49$10.491,011,100——
2023-04-17$10.48$10.48100——
2023-04-14$10.47$10.470——
2023-04-13$10.47$10.470——
2023-04-12$10.47$10.471,600——
2023-04-11$10.47$10.47800——
2023-04-10$10.47$10.47105,700——
2023-04-06$10.47$10.470——
2023-04-05$10.47$10.47100——
2023-04-04$10.46$10.464,300——
2023-04-03$10.47$10.470——
2023-03-31$10.47$10.470——
2023-03-30$10.47$10.470——
2023-03-29$10.47$10.470——
2023-03-28$10.47$10.47100,200——
2023-03-27$10.43$10.4356,400——
2023-03-24$10.41$10.410——
2023-03-23$10.41$10.410——
2023-03-22$10.41$10.41100——
2023-03-21$10.41$10.410——
2023-03-20$10.41$10.410——
2023-03-17$10.41$10.410——
2023-03-16$10.41$10.4120,300——
2023-03-15$10.42$10.42100——
2023-03-14$10.42$10.420——
2023-03-13$10.42$10.420——
2023-03-10$10.42$10.420——
2023-03-09$10.42$10.420——
2023-03-08$10.42$10.42500——
2023-03-07$10.40$10.400——
2023-03-06$10.40$10.400——
2023-03-03$10.40$10.401,100——
2023-03-02$10.39$10.390——
2023-03-01$10.39$10.390——
2023-02-28$10.39$10.390——
2023-02-27$10.39$10.390——
2023-02-24$10.39$10.390——
2023-02-23$10.39$10.390——
2023-02-22$10.39$10.390——
2023-02-21$10.39$10.391,600——
2023-02-17$10.36$10.361,500——
2023-02-16$10.34$10.340——
2023-02-15$10.34$10.34200——
2023-02-14$10.37$10.370——
2023-02-13$10.37$10.370——
2023-02-10$10.37$10.37600——
2023-02-09$10.34$10.340——
2023-02-08$10.34$10.34100——
2023-02-07$10.34$10.34100——
2023-02-06$10.34$10.34100——
2023-02-03$10.30$10.30200——
2023-02-02$10.30$10.302,200——
2023-02-01$10.28$10.281,000——
2023-01-31$10.28$10.2816,700——
2023-01-30$10.29$10.290——
2023-01-27$10.29$10.290——
2023-01-26$10.29$10.2916,300——
2023-01-25$10.24$10.246,800——
2023-01-24$10.24$10.24700——
2023-01-23$10.30$10.300——
2023-01-20$10.30$10.300——
2023-01-19$10.30$10.300——
2023-01-18$10.30$10.300——
2023-01-17$10.30$10.30400——
2023-01-13$10.30$10.300——
2023-01-12$10.30$10.300——
2023-01-11$10.30$10.300——
2023-01-10$10.30$10.3025,300——
2023-01-09$10.20$10.200——
2023-01-06$10.20$10.200——
2023-01-05$10.20$10.200——
2023-01-04$10.20$10.200——
2023-01-03$10.20$10.200——