Want to see TORO full AI Analyst Report?
Toro Corp. (TORO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | -2.49% | 36,884 | 0.74 |
| Oct 29, 2026 | 4.51 | 4.51 | 4.30 | 4.42 | 4.42 | -3.07% | 13,780 | 0.27 |
| Oct 28, 2026 | 4.41 | 4.64 | 4.23 | 4.56 | 4.56 | +5.07% | 34,440 | 0.68 |
| Oct 27, 2026 | 4.31 | 4.41 | 4.25 | 4.34 | 4.34 | -0.23% | 17,675 | 0.35 |
| Oct 26, 2026 | 4.35 | 4.61 | 4.13 | 4.35 | 4.35 | +0.00% | 39,785 | 0.79 |
| Oct 23, 2026 | 3.70 | 4.49 | 3.70 | 4.35 | 4.35 | +18.85% | 335,603 | 7.44 |
| Oct 22, 2026 | 3.87 | 3.88 | 3.60 | 3.66 | 3.66 | -5.43% | 125,510 | 2.90 |
| Oct 21, 2026 | 3.96 | 4.00 | 3.87 | 3.87 | 3.87 | -1.53% | 60,155 | 1.41 |
| Oct 20, 2026 | 3.95 | 4.09 | 3.91 | 3.93 | 3.93 | -0.76% | 13,315 | 0.31 |
| Oct 19, 2026 | 4.09 | 4.13 | 3.78 | 3.96 | 3.96 | -4.35% | 41,685 | 0.98 |
| Oct 16, 2026 | 4.25 | 4.47 | 4.05 | 4.14 | 4.14 | -2.01% | 100,502 | 2.44 |
| Oct 15, 2026 | 4.05 | 4.45 | 3.65 | 4.23 | 4.23 | +3.17% | 212,449 | 5.49 |
| Oct 14, 2026 | 4.10 | 4.36 | 4.03 | 4.10 | 4.10 | -2.03% | 106,075 | 2.84 |
| Oct 13, 2026 | 4.24 | 4.49 | 4.01 | 4.18 | 4.18 | -1.42% | 137,813 | 3.91 |
| Oct 12, 2026 | 4.40 | 4.46 | 4.01 | 4.24 | 4.24 | -3.85% | 72,986 | 2.12 |
| Oct 09, 2026 | 5.25 | 5.50 | 4.05 | 4.41 | 4.41 | +6.44% | 242,606 | 7.54 |
| Oct 08, 2026 | 5.18 | 5.56 | 5.08 | 5.48 | 4.14 | +5.18% | 85,494 | 2.71 |
| Oct 07, 2026 | 5.13 | 5.29 | 5.01 | 5.21 | 3.94 | +2.77% | 63,668 | 2.05 |
| Oct 06, 2026 | 5.30 | 5.43 | 5.06 | 5.07 | 3.83 | -3.79% | 51,652 | 1.67 |
| Oct 05, 2026 | 5.41 | 5.79 | 5.27 | 5.27 | 3.98 | -2.06% | 35,235 | 1.14 |
| Oct 02, 2026 | 5.45 | 6.05 | 5.32 | 5.38 | 4.07 | +4.07% | 47,350 | 1.54 |
| Oct 01, 2026 | 5.58 | 5.69 | 5.16 | 5.17 | 3.91 | -6.17% | 30,915 | 1.01 |
| Sep 30, 2026 | 5.12 | 5.97 | 5.12 | 5.51 | 4.17 | +6.99% | 101,598 | 3.51 |
| Sep 29, 2026 | 5.24 | 5.43 | 5.13 | 5.15 | 3.89 | -1.72% | 44,363 | 1.54 |
| Sep 28, 2026 | 5.20 | 5.30 | 5.15 | 5.24 | 3.96 | -0.75% | 16,504 | 0.57 |
| Sep 25, 2026 | 5.35 | 5.36 | 5.16 | 5.28 | 3.99 | -1.11% | 23,446 | 0.80 |
| Sep 24, 2026 | 5.74 | 5.75 | 5.34 | 5.34 | 4.04 | -6.98% | 29,036 | 1.00 |
| Sep 23, 2026 | 5.69 | 5.90 | 5.57 | 5.74 | 4.34 | +0.00% | 20,296 | 0.68 |
| Sep 22, 2026 | 5.98 | 6.06 | 5.66 | 5.74 | 4.34 | -2.71% | 42,191 | 1.43 |
| Sep 21, 2026 | 6.09 | 6.11 | 5.62 | 5.90 | 4.46 | -1.33% | 33,596 | 1.14 |
| Sep 18, 2026 | 6.31 | 6.36 | 5.82 | 5.98 | 4.52 | -3.56% | 50,470 | 1.75 |
| Sep 17, 2026 | 6.18 | 6.33 | 6.10 | 6.20 | 4.69 | +0.00% | 15,421 | 0.53 |
| Sep 16, 2026 | 6.32 | 6.36 | 5.90 | 6.20 | 4.69 | -3.42% | 34,339 | 1.20 |
| Sep 15, 2026 | 6.48 | 6.51 | 6.38 | 6.42 | 4.85 | -0.92% | 17,998 | 0.63 |
| Sep 14, 2026 | 6.66 | 6.82 | 6.46 | 6.48 | 4.90 | -3.01% | 52,837 | 1.87 |
| Sep 11, 2026 | 6.78 | 6.93 | 6.59 | 6.68 | 5.05 | -1.46% | 39,369 | 1.40 |
| Sep 10, 2026 | 6.59 | 6.88 | 6.42 | 6.78 | 5.13 | +5.60% | 92,381 | 3.41 |
| Sep 09, 2026 | 6.41 | 6.48 | 6.37 | 6.42 | 4.85 | -1.08% | 56,821 | 2.09 |
| Sep 08, 2026 | 6.40 | 6.55 | 6.27 | 6.49 | 4.91 | +2.12% | 17,756 | 0.64 |
| Sep 07, 2026 | 6.26 | 6.36 | 6.22 | 6.36 | 4.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.26 | 6.36 | 6.22 | 6.36 | 4.81 | +1.61% | 12,650 | 0.44 |
| Sep 03, 2026 | 6.26 | 6.38 | 6.22 | 6.26 | 4.73 | +0.08% | 18,229 | 0.61 |
| Sep 02, 2026 | 6.19 | 6.48 | 6.17 | 6.25 | 4.73 | +2.27% | 16,004 | 0.53 |
| Sep 01, 2026 | 6.10 | 6.17 | 6.01 | 6.11 | 4.62 | -0.15% | 16,219 | 0.50 |
| Aug 31, 2026 | 6.18 | 6.30 | 6.07 | 6.12 | 4.63 | -1.76% | 11,953 | 0.36 |
| Aug 28, 2026 | 6.27 | 6.27 | 6.05 | 6.23 | 4.71 | +0.00% | 41,358 | 1.26 |
| Aug 27, 2026 | 6.21 | 6.27 | 6.00 | 6.23 | 4.71 | +1.14% | 33,473 | 1.01 |
| Aug 26, 2026 | 6.15 | 6.38 | 6.08 | 6.16 | 4.66 | -1.29% | 30,222 | 0.90 |
| Aug 25, 2026 | 6.09 | 6.49 | 5.91 | 6.24 | 4.72 | +2.12% | 20,076 | 0.60 |
| Aug 24, 2026 | 6.06 | 6.25 | 5.95 | 6.11 | 4.62 | -0.79% | 20,744 | 0.61 |