NASDAQ : TORO
Toro Corp. — Price history
Energy · Oil & Gas Midstream · Cyprus
Last price 4.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 139.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Toro Corp. (TORO) closed at 4.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.495 | 4.5 | 4.29 | 4.31 | 36,885 | -2.49% |
| 2026-10-29 | 4.51 | 4.51 | 4.3 | 4.42 | 14,868 | -3.07% |
| 2026-10-28 | 4.41 | 4.64 | 4.23 | 4.56 | 34,568 | +5.07% |
| 2026-10-27 | 4.31 | 4.41 | 4.25 | 4.34 | 17,676 | -0.23% |
| 2026-10-26 | 4.35 | 4.605 | 4.13 | 4.35 | 39,832 | +0.00% |
| 2026-10-23 | 3.7 | 4.49 | 3.7 | 4.35 | 335,865 | +18.85% |
| 2026-10-22 | 3.87 | 3.88 | 3.6 | 3.66 | 125,673 | -5.43% |
| 2026-10-21 | 3.96 | 4 | 3.87 | 3.87 | 60,155 | -1.53% |
| 2026-10-20 | 3.95 | 4.091 | 3.91 | 3.93 | 13,315 | -0.76% |
| 2026-10-19 | 4.09 | 4.134 | 3.78 | 3.96 | 41,698 | -4.35% |
| 2026-10-16 | 4.25 | 4.47 | 4.05 | 4.14 | 100,505 | -2.01% |
| 2026-10-15 | 4.05 | 4.45 | 3.65 | 4.225 | 212,449 | +3.17% |
| 2026-10-14 | 4.1 | 4.36 | 4.03 | 4.095 | 106,075 | -2.03% |
| 2026-10-13 | 4.24 | 4.49 | 4.01 | 4.18 | 137,813 | -1.42% |
| 2026-10-12 | 4.4 | 4.46 | 4.01 | 4.24 | 72,986 | -3.85% |
| 2026-10-09 | 5.25 | 5.5 | 4.046 | 4.41 | 242,606 | +6.43% |
| 2026-10-08 | 5.18 | 5.56 | 5.08 | 5.48 | 85,494 | +5.18% |
| 2026-10-07 | 5.13 | 5.29 | 5.014 | 5.21 | 63,668 | +2.76% |
| 2026-10-06 | 5.3 | 5.43 | 5.06 | 5.07 | 51,652 | -3.80% |
| 2026-10-05 | 5.41 | 5.79 | 5.27 | 5.27 | 35,235 | -2.04% |
| 2026-10-02 | 5.45 | 6.046 | 5.32 | 5.38 | 47,350 | +4.06% |
| 2026-10-01 | 5.58 | 5.69 | 5.16 | 5.17 | 30,915 | -6.17% |
| 2026-09-30 | 5.12 | 5.97 | 5.12 | 5.51 | 101,598 | +6.99% |
| 2026-09-29 | 5.24 | 5.43 | 5.13 | 5.15 | 44,363 | -1.72% |
| 2026-09-28 | 5.2 | 5.295 | 5.15 | 5.24 | 16,504 | -0.76% |
| 2026-09-25 | 5.35 | 5.36 | 5.16 | 5.28 | 23,446 | -1.12% |
| 2026-09-24 | 5.74 | 5.75 | 5.34 | 5.34 | 29,036 | -6.97% |
| 2026-09-23 | 5.69 | 5.9 | 5.57 | 5.74 | 20,296 | +0.00% |
| 2026-09-22 | 5.98 | 6.06 | 5.66 | 5.74 | 42,191 | -2.71% |
| 2026-09-21 | 6.09 | 6.11 | 5.621 | 5.9 | 33,596 | -1.34% |
| 2026-09-18 | 6.31 | 6.36 | 5.82 | 5.98 | 50,470 | -3.55% |
| 2026-09-17 | 6.18 | 6.33 | 6.1 | 6.2 | 15,421 | +0.00% |
| 2026-09-16 | 6.32 | 6.357 | 5.9 | 6.2 | 34,339 | -3.43% |
| 2026-09-15 | 6.48 | 6.51 | 6.38 | 6.42 | 17,998 | -0.93% |
| 2026-09-14 | 6.66 | 6.82 | 6.457 | 6.48 | 52,837 | -2.99% |
| 2026-09-11 | 6.78 | 6.93 | 6.59 | 6.68 | 39,369 | -1.47% |
| 2026-09-10 | 6.59 | 6.88 | 6.42 | 6.78 | 92,381 | +5.61% |
| 2026-09-09 | 6.41 | 6.48 | 6.365 | 6.42 | 56,821 | -1.08% |
| 2026-09-08 | 6.4 | 6.545 | 6.27 | 6.49 | 17,756 | +2.12% |
| 2026-09-04 | 6.26 | 6.36 | 6.22 | 6.355 | 12,650 | +1.60% |
| 2026-09-03 | 6.26 | 6.375 | 6.22 | 6.255 | 18,229 | +0.08% |
| 2026-09-02 | 6.19 | 6.481 | 6.172 | 6.25 | 16,004 | +2.29% |
| 2026-09-01 | 6.1 | 6.17 | 6.01 | 6.11 | 16,219 | -0.16% |
| 2026-08-31 | 6.18 | 6.3 | 6.065 | 6.12 | 11,953 | -1.77% |
| 2026-08-28 | 6.27 | 6.27 | 6.045 | 6.23 | 41,358 | +0.00% |
| 2026-08-27 | 6.21 | 6.268 | 6 | 6.23 | 33,473 | +1.14% |
| 2026-08-26 | 6.15 | 6.38 | 6.08 | 6.16 | 30,222 | -1.28% |
| 2026-08-25 | 6.09 | 6.485 | 5.91 | 6.24 | 20,076 | +2.13% |
| 2026-08-24 | 6.06 | 6.25 | 5.95 | 6.11 | 20,744 | -0.81% |
| 2026-08-21 | 5.96 | 6.2 | 5.9 | 6.16 | 13,044 | +2.67% |
| 2026-08-20 | 5.9 | 6.15 | 5.652 | 6 | 39,479 | +0.84% |
| 2026-08-19 | 5.61 | 6.33 | 5.5 | 5.95 | 46,187 | +6.63% |
| 2026-08-18 | 5.6 | 5.74 | 5.56 | 5.58 | 13,297 | -0.71% |
| 2026-08-17 | 5.64 | 5.8 | 5.55 | 5.62 | 17,541 | -0.53% |
| 2026-08-14 | 5.61 | 5.75 | 5.56 | 5.65 | 16,277 | +0.36% |
| 2026-08-13 | 5.56 | 5.83 | 5.35 | 5.63 | 25,407 | -2.93% |
| 2026-08-12 | 5.65 | 5.91 | 5.45 | 5.8 | 16,728 | +2.11% |
| 2026-08-11 | 5.66 | 5.825 | 5.536 | 5.68 | 26,177 | -1.05% |
| 2026-08-10 | 5.46 | 5.84 | 5.46 | 5.74 | 62,380 | +3.99% |
| 2026-08-07 | 5.33 | 5.67 | 5.075 | 5.52 | 20,690 | +3.56% |
| 2026-08-06 | 5.35 | 5.395 | 5.06 | 5.33 | 15,030 | +0.66% |
| 2026-08-05 | 5.27 | 5.345 | 5.19 | 5.295 | 22,514 | +0.47% |
| 2026-08-04 | 5.35 | 5.35 | 5.06 | 5.27 | 38,635 | -1.50% |
| 2026-08-03 | 5.17 | 5.39 | 5.07 | 5.35 | 35,663 | +3.08% |
| 2026-07-31 | 5.02 | 5.2 | 4.96 | 5.19 | 36,821 | +2.57% |
| 2026-07-30 | 5.02 | 5.15 | 5 | 5.06 | 16,659 | +0.00% |
| 2026-07-29 | 5.03 | 5.15 | 5.004 | 5.06 | 23,587 | -0.59% |
| 2026-07-28 | 5 | 5.13 | 4.95 | 5.09 | 18,615 | +0.99% |
| 2026-07-27 | 5.06 | 5.152 | 4.95 | 5.04 | 8,398 | -0.59% |
| 2026-07-24 | 5.07 | 5.215 | 5.05 | 5.07 | 32,482 | +0.40% |
| 2026-07-23 | 4.96 | 5.115 | 4.96 | 5.05 | 16,618 | +0.70% |
| 2026-07-22 | 4.94 | 5.135 | 4.94 | 5.015 | 17,659 | +0.50% |
| 2026-07-21 | 4.88 | 5.11 | 4.86 | 4.99 | 22,622 | +1.63% |
| 2026-07-20 | 4.92 | 5.02 | 4.87 | 4.91 | 50,865 | -0.61% |
| 2026-07-17 | 4.88 | 4.99 | 4.88 | 4.94 | 21,922 | +0.20% |
| 2026-07-16 | 4.99 | 5.04 | 4.92 | 4.93 | 8,627 | -2.18% |
| 2026-07-15 | 4.95 | 5.11 | 4.91 | 5.04 | 23,144 | -0.20% |
| 2026-07-14 | 4.941 | 5.1 | 4.905 | 5.05 | 97,252 | +2.85% |
| 2026-07-13 | 4.89 | 4.965 | 4.85 | 4.91 | 41,833 | -0.61% |
| 2026-07-10 | 4.85 | 5 | 4.8 | 4.94 | 33,384 | +1.86% |
| 2026-07-09 | 4.98 | 4.98 | 4.85 | 4.85 | 41,420 | -3.19% |
| 2026-07-08 | 5 | 5.074 | 4.93 | 5.01 | 42,840 | +0.40% |
| 2026-07-07 | 4.92 | 5.07 | 4.92 | 4.99 | 31,425 | +0.20% |
| 2026-07-06 | 5 | 5.17 | 4.91 | 4.98 | 22,043 | -0.60% |
| 2026-07-02 | 4.93 | 5.15 | 4.93 | 5.01 | 31,880 | +0.00% |
| 2026-07-01 | 4.85 | 5.1 | 4.82 | 5.01 | 32,741 | +2.87% |
| 2026-06-30 | 4.87 | 5.25 | 4.85 | 4.87 | 33,955 | -0.81% |
| 2026-06-29 | 4.84 | 5.04 | 4.84 | 4.91 | 17,022 | +1.45% |
| 2026-06-26 | 4.95 | 5.16 | 4.7 | 4.84 | 61,427 | -2.22% |
| 2026-06-25 | 5.01 | 5.197 | 4.92 | 4.95 | 38,000 | -1.20% |
| 2026-06-24 | 5.12 | 5.2 | 4.96 | 5.01 | 19,020 | -2.53% |
| 2026-06-23 | 5.03 | 5.235 | 5.03 | 5.14 | 15,393 | +0.59% |
| 2026-06-22 | 4.99 | 5.36 | 4.96 | 5.11 | 33,198 | +1.79% |
| 2026-06-18 | 4.98 | 5.13 | 4.911 | 5.02 | 23,895 | +0.80% |
| 2026-06-17 | 5.02 | 5.17 | 4.98 | 4.98 | 32,041 | -1.58% |
| 2026-06-16 | 5.16 | 5.28 | 5.039 | 5.06 | 31,392 | -2.69% |
| 2026-06-15 | 5.17 | 5.43 | 5.17 | 5.2 | 22,755 | +0.78% |
| 2026-06-12 | 5.12 | 5.365 | 5.1 | 5.16 | 60,413 | +0.00% |
| 2026-06-11 | 5.11 | 5.29 | 5.1 | 5.16 | 52,378 | +1.18% |
| 2026-06-10 | 5.05 | 5.19 | 5.04 | 5.1 | 30,201 | +1.39% |
| 2026-06-09 | 5.18 | 5.25 | 4.86 | 5.03 | 53,237 | -1.57% |
| 2026-06-08 | 5.17 | 5.34 | 5.051 | 5.11 | 85,961 | +1.79% |
| 2026-06-05 | 5.09 | 5.155 | 5 | 5.02 | 53,527 | -3.46% |
| 2026-06-04 | 5.19 | 5.254 | 5.06 | 5.2 | 137,218 | +2.16% |
| 2026-06-03 | 5.05 | 5.23 | 5.005 | 5.09 | 58,521 | +0.39% |
| 2026-06-02 | 5.05 | 5.142 | 5 | 5.07 | 27,525 | -0.20% |
| 2026-06-01 | 5.05 | 5.26 | 4.99 | 5.08 | 57,905 | +1.40% |
| 2026-05-29 | 5.05 | 5.09 | 4.941 | 5.01 | 39,976 | -1.38% |
| 2026-05-28 | 5.14 | 5.16 | 5.08 | 5.08 | 20,348 | -1.74% |
| 2026-05-27 | 5.24 | 5.28 | 5.11 | 5.17 | 39,619 | -0.39% |
| 2026-05-26 | 5.31 | 5.425 | 5.15 | 5.19 | 43,594 | -2.26% |
| 2026-05-22 | 5.44 | 5.57 | 5.22 | 5.31 | 26,046 | -1.85% |
| 2026-05-21 | 5.27 | 5.6 | 5.25 | 5.41 | 29,772 | +2.85% |
| 2026-05-20 | 5.28 | 5.47 | 5.17 | 5.26 | 50,581 | +0.96% |
| 2026-05-19 | 5.43 | 5.727 | 5.16 | 5.21 | 84,184 | -5.27% |
| 2026-05-18 | 5.46 | 5.87 | 5.45 | 5.5 | 69,816 | +0.18% |
| 2026-05-15 | 5.14 | 5.785 | 5.11 | 5.49 | 116,464 | +4.17% |
| 2026-05-14 | 5.25 | 5.5 | 5.052 | 5.27 | 377,965 | +1.35% |
| 2026-05-13 | 5.39 | 5.54 | 5.11 | 5.2 | 55,102 | -3.70% |
| 2026-05-12 | 5.2 | 5.6 | 5.11 | 5.4 | 62,786 | +3.85% |