Toro Corp. - TORO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2025	2.75	2.76	2.76	2.8	2.75	6,100
August 26, 2025	2.75	2.77	2.77	2.82	2.72	12,403
August 25, 2025	2.75	2.78	2.78	2.79	2.73	14,600
August 22, 2025	2.77	2.75	2.75	2.82	2.74	20,100
August 21, 2025	2.69	2.77	2.77	2.79	2.68	11,500
August 20, 2025	2.7	2.72	2.72	2.74	2.67	22,700
August 19, 2025	2.71	2.72	2.72	2.81	2.71	39,397
August 18, 2025	2.75	2.75	2.75	2.8	2.71	50,700
August 15, 2025	2.7	2.82	2.82	2.87	2.69	32,365
August 14, 2025	2.77	2.69	2.69	2.86	2.68	54,100
August 13, 2025	2.92	2.81	2.81	2.93	2.75	54,500
August 12, 2025	2.76	2.92	2.92	2.94	2.76	34,664
August 11, 2025	2.86	2.78	2.78	2.87	2.77	30,400
August 08, 2025	2.83	2.86	2.86	2.9	2.78	46,000
August 07, 2025	2.91	2.84	2.84	2.95	2.83	53,500
August 06, 2025	3.03	2.93	2.93	3.03	2.91	45,606
August 05, 2025	2.87	3.01	3.01	3.02	2.87	47,334
August 04, 2025	2.9	2.91	2.91	2.95	2.89	27,900
August 01, 2025	2.95	2.93	2.93	2.97	2.85	53,993
July 31, 2025	3.07	2.99	2.99	3.09	2.93	77,326
July 30, 2025	3.04	3.09	3.09	3.11	3	53,152
July 29, 2025	3.01	3.08	3.08	3.11	2.99	71,256
July 28, 2025	3.16	3.06	3.06	3.18	3.03	35,616
July 25, 2025	2.99	3.19	3.19	3.24	2.98	114,012
July 24, 2025	3.08	3.02	3.02	3.1	2.98	131,400
July 23, 2025	3.14	3.13	3.13	3.14	3.07	23,216
July 22, 2025	2.95	3.12	3.12	3.13	2.89	56,497
July 21, 2025	3.15	2.95	2.95	3.17	2.94	102,363
July 18, 2025	3.06	3.19	3.19	3.19	3.02	77,947
July 17, 2025	2.9	3.02	3.02	3.09	2.88	147,769
July 16, 2025	2.85	2.95	2.95	2.99	2.85	37,702
July 15, 2025	2.85	2.86	2.86	2.89	2.8	159,834
July 14, 2025	2.93	2.9	2.9	3.19	2.83	174,079
July 11, 2025	2.93	3	3	3.05	2.75	370,515
July 10, 2025	2.58	2.96	2.96	3.37	2.53	5.13M
July 09, 2025	2.2	2.25	2.25	2.26	2.16	124,600
July 08, 2025	2.18	2.18	2.18	2.25	2.16	65,276
July 07, 2025	2.17	2.17	2.17	2.27	2.12	109,704
July 03, 2025	2.16	2.24	2.24	2.29	2.15	40,200
July 02, 2025	2.2	2.2	2.2	2.24	2.17	49,400
July 01, 2025	2.14	2.2	2.2	2.22	2.1	51,222
June 30, 2025	2.13	2.18	2.18	2.18	2.1	51,469
June 27, 2025	2.13	2.1	2.1	2.16	2.1	50,404
June 26, 2025	2.17	2.09	2.09	2.19	2.07	47,040
June 25, 2025	2.04	2.16	2.16	2.19	2.01	93,609
June 24, 2025	2.08	2.02	2.02	2.14	1.95	147,200
June 23, 2025	2.26	2.17	2.17	2.52	2.08	385,519
June 20, 2025	2.29	2.25	2.25	2.43	2.25	112,653
June 18, 2025	2.35	2.31	2.31	2.45	2.22	188,450
June 17, 2025	2.15	2.36	2.36	2.45	2.1	298,026
June 16, 2025	2.34	2.21	2.21	2.52	2.15	952,300
June 13, 2025	2.16	2.46	2.46	2.48	2.07	6.76M
June 12, 2025	2.04	2	2	2.04	2	27,190
June 11, 2025	2.02	2.05	2.05	2.09	2.02	31,741
June 10, 2025	1.95	2.02	2.02	2.04	1.95	12,675
June 09, 2025	2.02	1.93	1.93	2.03	1.93	13,003
June 06, 2025	2.01	2	2	2.04	1.98	16,200
June 05, 2025	2.06	2	2	2.06	2	18,655
June 04, 2025	2.04	2.17	2.17	2.19	2	26,445
June 03, 2025	1.89	2.03	2.03	2.05	1.83	41,508

Toro Corp. (TORO) NASDAQ