Toro Stock Price History
NASDAQ: TOROConsumer DiscretionaryMarine TransportationUSD
4.41-1.07 (-19.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TORO price history at a glance
The price history for Toro (TORO) on this page begins on February 27, 2023, when the stock closed at $11.50; it most recently closed at $4.41 on October 5, 2026. The highest price in this record is $26.00, reached on February 27, 2023; the latest close is 83.0% below that peak. Over roughly 4 years the share price changed -61.7%, a -23.4% compound annual price return (excluding dividends).
In the last 12 months alone, TORO has gained 1.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $26.00
- Date of high
- Feb 27, 2023
- Low since 2023
- $1.42
- Date of low
- Mar 20, 2023
- 52-week high
- $8.50
- 52-week low
- $3.30
- Last close
- $4.41
TORO returns
1 week
-18.03%
1 month
-31.31%
3 months
-10.73%
6 months
+13.95%
Year to date
-16.48%
1 year
+1.15%
3 years
-2.43%
TORO price return, excluding dividends.
TORO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.41 | -18.03% |
| 2025 | 5.38 | +81.76% |
| 2024 | 2.96 | -39.84% |
| 2023* | 4.92 | -57.22% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
TORO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.25 | 5.50 | 4.05 | 4.41 | -19.53% | |
| 5.11 | 5.56 | 5.08 | 5.48 | +5.18% | |
| 5.13 | 5.29 | 5.01 | 5.21 | +2.76% | |
| 5.30 | 5.43 | 5.06 | 5.07 | -3.80% | |
| 5.41 | 5.79 | 5.27 | 5.27 | -2.04% | |
| 5.45 | 6.05 | 5.32 | 5.38 | +4.06% | |
| 5.58 | 5.69 | 5.16 | 5.17 | -6.17% | |
| 5.12 | 5.97 | 5.12 | 5.51 | +6.99% | |
| 5.24 | 5.43 | 5.13 | 5.15 | -1.72% | |
| 5.20 | 5.30 | 5.15 | 5.24 | -0.76% | |
| 5.35 | 5.36 | 5.16 | 5.28 | -1.12% | |
| 5.74 | 5.75 | 5.34 | 5.34 | -6.97% | |
| 5.69 | 5.90 | 5.57 | 5.74 | 0.00% | |
| 5.98 | 6.06 | 5.66 | 5.74 | -2.71% | |
| 6.09 | 6.11 | 5.62 | 5.90 | -1.34% | |
| 6.31 | 6.36 | 5.82 | 5.98 | -3.55% | |
| 6.18 | 6.33 | 6.10 | 6.20 | 0.00% | |
| 6.32 | 6.36 | 5.90 | 6.20 | -3.43% | |
| 6.48 | 6.51 | 6.38 | 6.42 | -0.93% | |
| 6.66 | 6.82 | 6.46 | 6.48 | -2.99% | |
| 6.78 | 6.93 | 6.59 | 6.68 | -1.47% | |
| 6.59 | 6.88 | 6.42 | 6.78 | +5.61% | |
| 6.41 | 6.48 | 6.37 | 6.42 | -1.08% | |
| 6.40 | 6.55 | 6.27 | 6.49 | +2.12% | |
| 6.26 | 6.36 | 6.22 | 6.36 | +1.60% | |
| 6.26 | 6.38 | 6.22 | 6.26 | +0.08% | |
| 6.19 | 6.48 | 6.17 | 6.25 | +2.29% | |
| 6.10 | 6.17 | 6.01 | 6.11 | -0.16% | |
| 6.18 | 6.30 | 6.07 | 6.12 | -1.77% | |
| 6.27 | 6.27 | 6.05 | 6.23 | 0.00% | |
| 6.21 | 6.27 | 6.00 | 6.23 | +1.14% | |
| 6.15 | 6.38 | 6.08 | 6.16 | -1.28% | |
| 6.09 | 6.49 | 5.91 | 6.24 | +2.13% | |
| 6.06 | 6.25 | 5.95 | 6.11 | -0.81% | |
| 5.96 | 6.20 | 5.90 | 6.16 | +2.67% | |
| 5.90 | 6.15 | 5.65 | 6.00 | +0.84% | |
| 5.61 | 6.33 | 5.50 | 5.95 | +6.63% | |
| 5.60 | 5.74 | 5.56 | 5.58 | -0.71% | |
| 5.64 | 5.80 | 5.55 | 5.62 | -0.53% | |
| 5.61 | 5.75 | 5.56 | 5.65 | +0.36% | |
| 5.56 | 5.83 | 5.35 | 5.63 | -2.93% | |
| 5.65 | 5.91 | 5.45 | 5.80 | +2.11% | |
| 5.66 | 5.83 | 5.54 | 5.68 | -1.05% | |
| 5.46 | 5.84 | 5.46 | 5.74 | +3.99% | |
| 5.33 | 5.67 | 5.08 | 5.52 | +3.56% | |
| 5.35 | 5.40 | 5.06 | 5.33 | +0.66% | |
| 5.27 | 5.35 | 5.19 | 5.30 | +0.47% | |
| 5.35 | 5.35 | 5.06 | 5.27 | -1.50% | |
| 5.17 | 5.39 | 5.07 | 5.35 | +3.08% | |
| 5.02 | 5.20 | 4.96 | 5.19 | +2.57% | |
| 5.02 | 5.15 | 5.00 | 5.06 | 0.00% | |
| 5.03 | 5.15 | 5.00 | 5.06 | -0.59% | |
| 5.00 | 5.13 | 4.95 | 5.09 | +0.99% | |
| 5.06 | 5.15 | 4.95 | 5.04 | -0.59% | |
| 5.07 | 5.22 | 5.05 | 5.07 | +0.40% | |
| 4.96 | 5.12 | 4.96 | 5.05 | +0.70% | |
| 4.94 | 5.14 | 4.94 | 5.02 | +0.50% | |
| 4.88 | 5.11 | 4.86 | 4.99 | +1.63% | |
| 4.92 | 5.02 | 4.87 | 4.91 | -0.61% | |
| 4.88 | 4.99 | 4.88 | 4.94 | +0.20% | |
| 4.99 | 5.04 | 4.92 | 4.93 | -2.18% | |
| 4.95 | 5.11 | 4.91 | 5.04 | -0.20% | |
| 4.94 | 5.10 | 4.91 | 5.05 | +2.85% | |
| 4.89 | 4.97 | 4.85 | 4.91 | -0.61% | |
| 4.85 | 5.00 | 4.80 | 4.94 | +1.86% | |
| 4.98 | 4.98 | 4.85 | 4.85 | -3.19% | |
| 5.00 | 5.07 | 4.93 | 5.01 | +0.40% | |
| 4.92 | 5.07 | 4.92 | 4.99 | +0.20% | |
| 5.00 | 5.17 | 4.91 | 4.98 | -0.60% | |
| 4.93 | 5.15 | 4.93 | 5.01 | 0.00% | |
| 4.85 | 5.10 | 4.82 | 5.01 | +2.87% | |
| 4.87 | 5.25 | 4.85 | 4.87 | -0.81% | |
| 4.84 | 5.04 | 4.84 | 4.91 | +1.45% | |
| 4.95 | 5.16 | 4.70 | 4.84 | -2.22% | |
| 5.01 | 5.20 | 4.92 | 4.95 | -1.20% | |
| 5.12 | 5.20 | 4.96 | 5.01 | -2.53% | |
| 5.03 | 5.24 | 5.03 | 5.14 | +0.59% | |
| 4.99 | 5.36 | 4.96 | 5.11 | +1.79% | |
| 4.98 | 5.13 | 4.91 | 5.02 | +0.80% | |
| 5.02 | 5.17 | 4.98 | 4.98 | -1.58% | |
| 5.16 | 5.28 | 5.04 | 5.06 | -2.69% | |
| 5.17 | 5.43 | 5.17 | 5.20 | +0.78% | |
| 5.12 | 5.37 | 5.10 | 5.16 | 0.00% | |
| 5.11 | 5.29 | 5.10 | 5.16 | +1.18% | |
| 5.05 | 5.19 | 5.04 | 5.10 | +1.39% | |
| 5.18 | 5.25 | 4.86 | 5.03 | -1.57% | |
| 5.17 | 5.34 | 5.05 | 5.11 | +1.79% | |
| 5.09 | 5.16 | 5.00 | 5.02 | -3.46% | |
| 5.19 | 5.25 | 5.06 | 5.20 | +2.16% | |
| 5.05 | 5.23 | 5.01 | 5.09 | +0.39% | |
| 5.05 | 5.14 | 5.00 | 5.07 | -0.20% | |
| 5.05 | 5.26 | 4.99 | 5.08 | +1.40% | |
| 5.05 | 5.09 | 4.94 | 5.01 | -1.38% | |
| 5.14 | 5.16 | 5.08 | 5.08 | -1.74% | |
| 5.24 | 5.28 | 5.11 | 5.17 | -0.39% | |
| 5.31 | 5.43 | 5.15 | 5.19 | -2.26% | |
| 5.44 | 5.57 | 5.22 | 5.31 | -1.85% | |
| 5.27 | 5.60 | 5.25 | 5.41 | +2.85% | |
| 5.28 | 5.47 | 5.17 | 5.26 | +0.96% | |
| 5.43 | 5.73 | 5.16 | 5.21 | -5.27% | |
| 5.46 | 5.87 | 5.45 | 5.50 | +0.18% | |
| 5.14 | 5.79 | 5.11 | 5.49 | +4.17% | |
| 5.25 | 5.50 | 5.05 | 5.27 | +1.35% | |
| 5.39 | 5.54 | 5.11 | 5.20 | -3.70% | |
| 5.20 | 5.60 | 5.11 | 5.40 | +3.85% | |
| 5.38 | 5.38 | 4.98 | 5.20 | -3.17% | |
| 5.38 | 5.51 | 5.12 | 5.37 | -1.47% | |
| 5.56 | 5.82 | 5.40 | 5.45 | -3.88% | |
| 6.30 | 6.37 | 5.65 | 5.67 | -12.63% | |
| 6.10 | 7.00 | 6.10 | 6.49 | +7.99% | |
| 6.70 | 6.70 | 5.82 | 6.01 | -21.74% | |
| 7.45 | 8.08 | 7.21 | 7.68 | +3.23% | |
| 7.19 | 7.55 | 7.09 | 7.44 | +3.48% | |
| 7.31 | 7.31 | 6.79 | 7.19 | +0.70% | |
| 7.47 | 7.51 | 6.60 | 7.14 | -4.93% | |
| 7.96 | 8.50 | 7.31 | 7.51 | +8.84% | |
| 6.74 | 7.13 | 6.23 | 6.90 | +3.45% | |
| 6.31 | 6.79 | 6.10 | 6.67 | -1.26% | |
| 4.27 | 7.70 | 4.27 | 6.76 | +72.76% | |
| 3.98 | 4.00 | 3.86 | 3.91 | -1.76% | |
| 3.91 | 4.09 | 3.91 | 3.98 | +1.79% | |
| 3.91 | 4.05 | 3.81 | 3.91 | +1.30% | |
| 3.86 | 4.03 | 3.85 | 3.86 | -0.77% | |
| 3.85 | 4.01 | 3.85 | 3.89 | -0.26% | |
| 3.87 | 3.99 | 3.72 | 3.90 | -0.26% | |
| 3.90 | 4.03 | 3.81 | 3.91 | +1.03% | |
| 3.95 | 4.10 | 3.77 | 3.87 | -2.03% | |
| 3.92 | 4.01 | 3.77 | 3.95 | +1.02% | |
| 3.79 | 3.93 | 3.72 | 3.91 | +3.99% | |
| 3.89 | 3.89 | 3.75 | 3.76 | -3.34% | |
| 3.90 | 3.99 | 3.85 | 3.89 | +0.52% | |
| 3.58 | 4.05 | 3.58 | 3.87 | +6.61% | |
| 3.57 | 3.70 | 3.56 | 3.63 | +0.14% | |
| 3.54 | 3.68 | 3.54 | 3.63 | +2.40% | |
| 3.58 | 3.65 | 3.54 | 3.54 | -1.67% | |
| 3.68 | 3.82 | 3.60 | 3.60 | -3.74% | |
| 3.82 | 3.85 | 3.71 | 3.74 | -2.09% | |
| 3.71 | 3.85 | 3.60 | 3.82 | +4.09% | |
| 3.45 | 3.74 | 3.45 | 3.67 | +6.69% | |
| 3.40 | 3.55 | 3.37 | 3.44 | -0.29% | |
| 3.54 | 3.55 | 3.37 | 3.45 | -4.70% | |
| 3.66 | 3.66 | 3.53 | 3.62 | -1.09% | |
| 3.74 | 3.75 | 3.63 | 3.66 | -1.88% | |
| 3.69 | 3.82 | 3.69 | 3.73 | +1.36% | |
| 3.69 | 3.80 | 3.68 | 3.68 | -0.54% | |
| 3.70 | 3.76 | 3.63 | 3.70 | +0.54% | |
| 3.79 | 3.79 | 3.51 | 3.68 | -2.39% | |
| 3.76 | 3.86 | 3.67 | 3.77 | -0.79% | |
| 3.71 | 4.09 | 3.57 | 3.80 | +1.60% | |
| 3.73 | 3.80 | 3.66 | 3.74 | -1.06% | |
| 3.66 | 3.79 | 3.57 | 3.78 | +1.34% | |
| 3.93 | 3.93 | 3.65 | 3.73 | -4.36% | |
| 3.98 | 4.00 | 3.80 | 3.90 | -0.51% | |
| 3.86 | 3.99 | 3.71 | 3.92 | -2.49% | |
| 4.05 | 4.08 | 3.80 | 4.02 | 0.00% | |
| 3.88 | 4.08 | 3.78 | 4.02 | +2.81% | |
| 3.57 | 3.91 | 3.57 | 3.91 | +9.52% | |
| 3.57 | 3.66 | 3.56 | 3.57 | -0.28% | |
| 3.49 | 3.68 | 3.49 | 3.58 | +1.70% | |
| 3.58 | 3.67 | 3.48 | 3.52 | -2.22% | |
| 3.52 | 3.70 | 3.47 | 3.60 | +1.69% | |
| 3.56 | 3.68 | 3.50 | 3.54 | -0.28% | |
| 3.47 | 3.63 | 3.47 | 3.55 | +0.85% | |
| 3.51 | 3.58 | 3.37 | 3.52 | -0.85% | |
| 3.52 | 3.63 | 3.50 | 3.55 | +0.28% | |
| 3.64 | 3.65 | 3.50 | 3.54 | -2.21% | |
| 3.56 | 3.65 | 3.51 | 3.62 | +1.97% | |
| 3.52 | 3.71 | 3.52 | 3.55 | +0.85% | |
| 3.46 | 3.58 | 3.38 | 3.52 | +1.73% | |
| 3.44 | 3.56 | 3.38 | 3.46 | +0.58% | |
| 3.55 | 3.62 | 3.44 | 3.44 | -4.18% | |
| 3.71 | 3.74 | 3.59 | 3.59 | -2.97% | |
| 3.75 | 3.82 | 3.59 | 3.70 | -0.80% | |
| 3.71 | 3.76 | 3.66 | 3.73 | -0.80% | |
| 3.80 | 3.83 | 3.73 | 3.76 | -1.31% | |
| 3.83 | 3.88 | 3.75 | 3.81 | -0.78% | |
| 3.77 | 3.97 | 3.74 | 3.84 | +1.86% | |
| 3.81 | 3.95 | 3.76 | 3.77 | -2.33% | |
| 3.94 | 4.01 | 3.84 | 3.86 | -2.03% | |
| 4.09 | 4.13 | 3.92 | 3.94 | -4.60% | |
| 4.11 | 4.35 | 4.10 | 4.13 | -1.67% | |
| 4.27 | 4.58 | 4.19 | 4.20 | -2.78% | |
| 3.71 | 4.40 | 3.61 | 4.32 | -20.88% | |
| 5.57 | 5.75 | 5.34 | 5.46 | -1.97% | |
| 5.76 | 5.81 | 5.51 | 5.57 | -3.63% | |
| 5.69 | 5.90 | 5.61 | 5.78 | +2.30% | |
| 5.87 | 5.89 | 5.53 | 5.65 | -3.25% | |
| 5.89 | 6.05 | 5.79 | 5.84 | 0.00% | |
| 5.90 | 6.15 | 5.72 | 5.84 | -1.85% | |
| 5.60 | 5.98 | 5.60 | 5.95 | +5.87% | |
| 5.69 | 5.97 | 5.61 | 5.62 | -1.58% | |
| 5.42 | 5.75 | 5.42 | 5.71 | +3.82% | |
| 5.37 | 5.59 | 5.29 | 5.50 | +2.23% | |
| 5.29 | 5.44 | 5.28 | 5.38 | +1.89% | |
| 5.31 | 5.42 | 5.25 | 5.28 | -0.38% | |
| 5.43 | 5.49 | 5.26 | 5.30 | -3.46% | |
| 5.62 | 5.67 | 5.34 | 5.49 | -2.49% | |
| 5.53 | 5.71 | 5.37 | 5.63 | +1.26% | |
| 5.57 | 5.69 | 5.51 | 5.56 | -0.18% | |
| 5.49 | 5.72 | 5.49 | 5.57 | -0.18% | |
| 5.55 | 5.73 | 5.46 | 5.58 | +0.72% | |
| 5.25 | 5.68 | 5.25 | 5.54 | +5.73% | |
| 5.15 | 5.30 | 5.13 | 5.24 | +1.65% | |
| 5.09 | 5.26 | 4.98 | 5.16 | -0.29% | |
| 5.07 | 5.47 | 5.06 | 5.17 | +0.39% | |
| 5.08 | 5.19 | 4.95 | 5.15 | +1.58% | |
| 5.18 | 5.26 | 5.01 | 5.07 | -1.93% | |
| 5.24 | 5.30 | 5.03 | 5.17 | -1.71% | |
| 5.19 | 5.42 | 5.11 | 5.26 | +1.35% | |
| 5.20 | 5.47 | 5.11 | 5.19 | -2.08% | |
| 5.81 | 5.95 | 5.20 | 5.30 | -8.62% | |
| 5.11 | 5.95 | 4.92 | 5.80 | +40.44% | |
| 4.06 | 4.29 | 4.06 | 4.13 | +0.73% | |
| 3.86 | 4.35 | 3.86 | 4.10 | +7.05% | |
| 3.66 | 3.89 | 3.62 | 3.83 | +0.79% | |
| 3.84 | 4.00 | 3.80 | 3.80 | -4.71% | |
| 3.88 | 3.99 | 3.75 | 3.99 | +1.99% | |
| 3.81 | 3.91 | 3.64 | 3.91 | +1.56% | |
| 3.77 | 3.85 | 3.66 | 3.85 | +2.39% | |
| 3.66 | 3.88 | 3.61 | 3.76 | +3.30% | |
| 3.66 | 3.74 | 3.62 | 3.64 | +0.55% | |
| 3.80 | 3.80 | 3.58 | 3.62 | -4.23% | |
| 3.79 | 3.79 | 3.61 | 3.78 | -1.82% | |
| 3.71 | 3.85 | 3.65 | 3.85 | +2.39% | |
| 3.79 | 3.80 | 3.72 | 3.76 | -1.57% | |
| 3.80 | 3.88 | 3.77 | 3.82 | -1.55% | |
| 3.80 | 4.07 | 3.58 | 3.88 | -2.88% | |
| 4.03 | 4.14 | 3.97 | 4.00 | -1.84% | |
| 3.62 | 4.23 | 3.62 | 4.07 | +9.12% | |
| 3.51 | 3.82 | 3.46 | 3.73 | +5.97% | |
| 3.38 | 3.61 | 3.34 | 3.52 | +2.33% | |
| 3.50 | 3.56 | 3.30 | 3.44 | -1.99% | |
| 3.57 | 3.59 | 3.51 | 3.51 | -1.40% | |
| 3.51 | 3.65 | 3.51 | 3.56 | -1.66% | |
| 3.56 | 3.66 | 3.56 | 3.62 | +1.40% | |
| 3.69 | 3.74 | 3.57 | 3.57 | -3.51% | |
| 3.75 | 3.76 | 3.67 | 3.70 | -2.37% | |
| 3.87 | 3.89 | 3.79 | 3.79 | -2.07% | |
| 3.80 | 3.94 | 3.76 | 3.87 | +1.84% | |
| 3.97 | 3.97 | 3.77 | 3.80 | -4.28% | |
| 3.95 | 4.05 | 3.92 | 3.97 | +0.51% | |
| 3.95 | 4.05 | 3.95 | 3.95 | 0.00% | |
| 3.96 | 4.01 | 3.84 | 3.95 | -1.74% | |
| 3.99 | 4.12 | 3.95 | 4.02 | -0.74% | |
| 4.09 | 4.19 | 4.04 | 4.05 | -0.98% | |
| 4.16 | 4.17 | 3.91 | 4.09 | -1.45% | |
| 4.22 | 4.26 | 4.14 | 4.15 | -1.89% | |
| 4.08 | 4.30 | 4.08 | 4.23 | +2.42% | |
| 4.25 | 4.27 | 4.11 | 4.13 | -4.62% | |
| 4.22 | 4.39 | 4.15 | 4.33 | +4.09% | |
| 4.32 | 4.39 | 4.07 | 4.16 | -4.59% | |
| 4.39 | 4.45 | 4.33 | 4.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TORO chart for longer ranges.