TOYO Stock Price History
NASDAQ: TOYOTechnologySolarUSD
4.37+0.01 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TOYO price history at a glance
The price history for TOYO (TOYO) on this page begins on March 14, 2022, when the stock closed at $9.87; it most recently closed at $4.37 on October 5, 2026. The highest price in this record is $17.43, reached on June 1, 2026; the latest close is 74.9% below that peak. Across the 3 complete calendar years in the table, TOYO finished higher in 2 and lower in 1. Its best year was 2025 (+61.1%) and its worst was 2024 (-66.4%).
Over roughly 5 years the share price changed -55.7%, a -16.4% compound annual price return (excluding dividends). In the last 12 months alone, TOYO has lost 38.0%. 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 2022
- $17.43
- Date of high
- Jun 1, 2026
- Low since 2022
- $1.36
- Date of low
- Jul 8, 2024
- 52-week high
- $17.43
- 52-week low
- $4.12
- Last close
- $4.37
TOYO returns
1 week
0.00%
1 month
+0.69%
3 months
-27.77%
6 months
-61.50%
Year to date
-25.43%
1 year
-38.01%
3 years
-59.62%
TOYO price return, excluding dividends.
TOYO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.37 | -26.68% |
| 2025 | 5.96 | +61.08% |
| 2024 | 3.70 | -66.42% |
| 2023 | 11.02 | +8.04% |
| 2022* | 10.20 | +3.34% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
TOYO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.47 | 4.47 | 4.35 | 4.37 | +0.23% | |
| 4.32 | 4.46 | 4.31 | 4.36 | +0.23% | |
| 4.45 | 4.50 | 4.31 | 4.35 | -2.90% | |
| 4.40 | 4.55 | 4.35 | 4.48 | +2.28% | |
| 4.39 | 4.42 | 4.28 | 4.38 | +0.23% | |
| 4.34 | 4.49 | 4.32 | 4.37 | +2.58% | |
| 4.32 | 4.36 | 4.18 | 4.26 | -2.07% | |
| 4.31 | 4.40 | 4.27 | 4.35 | +2.11% | |
| 4.24 | 4.32 | 4.19 | 4.26 | +1.19% | |
| 4.21 | 4.35 | 4.17 | 4.21 | -5.82% | |
| 4.41 | 4.50 | 4.32 | 4.47 | +2.76% | |
| 4.31 | 4.41 | 4.30 | 4.35 | +0.23% | |
| 4.48 | 4.56 | 4.32 | 4.34 | -3.13% | |
| 4.46 | 4.61 | 4.44 | 4.48 | +0.22% | |
| 4.47 | 4.51 | 4.38 | 4.47 | +1.36% | |
| 4.35 | 4.44 | 4.34 | 4.41 | +1.85% | |
| 4.28 | 4.42 | 4.28 | 4.33 | +2.12% | |
| 4.30 | 4.34 | 4.20 | 4.24 | -0.24% | |
| 4.27 | 4.32 | 4.20 | 4.25 | -0.47% | |
| 4.31 | 4.36 | 4.23 | 4.27 | -2.95% | |
| 4.38 | 4.52 | 4.37 | 4.40 | +0.46% | |
| 4.30 | 4.43 | 4.27 | 4.38 | +0.92% | |
| 4.50 | 4.57 | 4.31 | 4.34 | -3.34% | |
| 4.45 | 4.64 | 4.44 | 4.49 | +0.90% | |
| 4.40 | 4.60 | 4.38 | 4.45 | +1.60% | |
| 4.30 | 4.50 | 4.25 | 4.38 | +2.10% | |
| 4.16 | 4.38 | 4.16 | 4.29 | +2.63% | |
| 4.20 | 4.29 | 4.12 | 4.18 | -0.71% | |
| 4.53 | 4.55 | 4.19 | 4.21 | -6.65% | |
| 4.52 | 4.62 | 4.46 | 4.51 | +0.22% | |
| 4.74 | 4.77 | 4.46 | 4.50 | -3.64% | |
| 4.66 | 4.87 | 4.64 | 4.67 | 0.00% | |
| 4.42 | 4.70 | 4.40 | 4.67 | +6.62% | |
| 4.58 | 4.69 | 4.38 | 4.38 | -9.13% | |
| 4.68 | 4.87 | 4.57 | 4.82 | +6.76% | |
| 4.43 | 4.65 | 4.37 | 4.52 | +4.15% | |
| 4.50 | 4.76 | 4.26 | 4.34 | -24.21% | |
| 5.82 | 5.88 | 5.50 | 5.72 | -3.70% | |
| 6.23 | 6.25 | 5.66 | 5.94 | -2.14% | |
| 5.73 | 6.10 | 5.66 | 6.07 | +7.24% | |
| 5.64 | 5.78 | 5.57 | 5.66 | +0.35% | |
| 5.66 | 5.74 | 5.52 | 5.64 | +2.17% | |
| 5.43 | 5.61 | 5.34 | 5.52 | +3.18% | |
| 5.73 | 5.84 | 5.33 | 5.35 | -7.76% | |
| 5.38 | 5.86 | 5.38 | 5.80 | +9.85% | |
| 5.11 | 5.46 | 5.11 | 5.28 | +2.72% | |
| 5.50 | 5.50 | 5.09 | 5.14 | -5.86% | |
| 5.50 | 5.62 | 5.24 | 5.46 | +2.06% | |
| 5.15 | 5.35 | 5.00 | 5.35 | +3.88% | |
| 5.32 | 5.49 | 4.97 | 5.15 | -0.39% | |
| 4.87 | 5.23 | 4.80 | 5.17 | +10.00% | |
| 4.63 | 4.80 | 4.51 | 4.70 | +1.51% | |
| 4.81 | 4.81 | 4.41 | 4.63 | -3.94% | |
| 4.90 | 4.91 | 4.69 | 4.82 | 0.00% | |
| 5.01 | 5.08 | 4.68 | 4.82 | -2.82% | |
| 5.06 | 5.30 | 4.96 | 4.96 | -1.59% | |
| 5.07 | 5.45 | 5.01 | 5.04 | -0.40% | |
| 5.20 | 5.35 | 5.01 | 5.06 | -1.75% | |
| 5.22 | 5.32 | 5.11 | 5.15 | -1.34% | |
| 5.09 | 5.41 | 5.00 | 5.22 | 0.00% | |
| 5.62 | 5.67 | 5.10 | 5.22 | -8.90% | |
| 6.14 | 6.40 | 5.67 | 5.73 | -5.91% | |
| 5.84 | 6.10 | 5.73 | 6.09 | +5.91% | |
| 6.05 | 6.05 | 5.74 | 5.75 | -4.96% | |
| 6.11 | 6.18 | 5.99 | 6.05 | -1.94% | |
| 6.59 | 6.67 | 6.01 | 6.17 | -5.51% | |
| 6.43 | 6.67 | 6.28 | 6.53 | +1.56% | |
| 6.65 | 6.77 | 6.32 | 6.43 | -4.46% | |
| 6.47 | 6.99 | 6.37 | 6.73 | +4.10% | |
| 6.85 | 7.08 | 6.15 | 6.47 | -5.96% | |
| 6.74 | 7.24 | 6.62 | 6.88 | -1.08% | |
| 7.17 | 7.32 | 6.42 | 6.95 | -3.07% | |
| 7.39 | 7.41 | 6.87 | 7.17 | -1.24% | |
| 7.00 | 7.45 | 7.00 | 7.26 | -1.63% | |
| 8.03 | 8.05 | 7.01 | 7.38 | -6.70% | |
| 9.73 | 9.75 | 7.81 | 7.91 | -38.82% | |
| 11.14 | 13.39 | 10.97 | 12.93 | +10.42% | |
| 12.45 | 12.60 | 11.38 | 11.71 | -3.46% | |
| 12.50 | 13.16 | 11.93 | 12.13 | -2.88% | |
| 12.29 | 12.95 | 12.01 | 12.49 | +1.22% | |
| 12.05 | 13.20 | 12.03 | 12.34 | -0.48% | |
| 13.31 | 13.39 | 11.74 | 12.40 | -3.28% | |
| 13.57 | 13.64 | 12.60 | 12.82 | -5.04% | |
| 12.75 | 13.53 | 12.28 | 13.50 | +7.14% | |
| 13.18 | 13.39 | 12.26 | 12.60 | -2.55% | |
| 13.53 | 13.82 | 12.05 | 12.93 | -1.67% | |
| 16.00 | 16.00 | 12.95 | 13.15 | -16.56% | |
| 16.99 | 17.00 | 14.52 | 15.76 | -7.24% | |
| 15.74 | 17.43 | 15.56 | 16.99 | +3.28% | |
| 16.43 | 16.50 | 15.64 | 16.45 | -1.67% | |
| 14.40 | 16.89 | 14.12 | 16.73 | +15.62% | |
| 14.36 | 14.65 | 13.00 | 14.47 | -0.28% | |
| 16.50 | 16.50 | 14.50 | 14.51 | -10.49% | |
| 15.15 | 16.51 | 14.91 | 16.21 | +6.23% | |
| 15.19 | 15.26 | 14.15 | 15.26 | -0.26% | |
| 15.35 | 15.35 | 14.00 | 15.30 | +3.45% | |
| 14.85 | 15.39 | 14.30 | 14.79 | +3.07% | |
| 13.38 | 14.50 | 13.19 | 14.35 | +6.22% | |
| 13.91 | 14.04 | 12.81 | 13.51 | -2.24% | |
| 13.98 | 14.60 | 13.21 | 13.82 | -6.62% | |
| 13.17 | 14.80 | 12.51 | 14.80 | +16.81% | |
| 12.49 | 12.80 | 11.25 | 12.67 | -0.16% | |
| 12.77 | 13.00 | 12.12 | 12.69 | -0.55% | |
| 12.27 | 12.81 | 11.80 | 12.76 | +6.87% | |
| 13.26 | 13.52 | 11.88 | 11.94 | -11.29% | |
| 12.09 | 13.50 | 11.91 | 13.46 | +19.64% | |
| 10.80 | 11.31 | 10.78 | 11.25 | +3.78% | |
| 11.00 | 11.31 | 10.66 | 10.84 | -0.91% | |
| 11.17 | 11.41 | 10.71 | 10.94 | -2.06% | |
| 11.53 | 11.95 | 11.11 | 11.17 | -3.96% | |
| 12.64 | 12.64 | 11.37 | 11.63 | -8.50% | |
| 11.68 | 12.80 | 11.68 | 12.71 | +8.26% | |
| 11.20 | 12.06 | 11.14 | 11.74 | +4.26% | |
| 10.91 | 11.40 | 10.75 | 11.26 | +4.07% | |
| 10.84 | 11.14 | 10.62 | 10.82 | -4.08% | |
| 11.77 | 12.10 | 11.02 | 11.28 | -3.18% | |
| 11.93 | 12.30 | 11.53 | 11.65 | -6.35% | |
| 13.53 | 13.80 | 12.35 | 12.44 | -9.72% | |
| 13.98 | 14.33 | 13.30 | 13.78 | +0.58% | |
| 13.39 | 13.82 | 12.90 | 13.70 | +2.09% | |
| 13.00 | 13.60 | 12.66 | 13.42 | +4.68% | |
| 12.60 | 13.65 | 12.60 | 12.82 | +2.15% | |
| 11.75 | 12.59 | 11.75 | 12.55 | +6.81% | |
| 11.95 | 12.88 | 11.63 | 11.75 | -2.33% | |
| 12.14 | 12.14 | 11.29 | 12.03 | +3.44% | |
| 11.42 | 12.00 | 11.39 | 11.63 | +2.47% | |
| 10.62 | 11.44 | 10.53 | 11.35 | +6.87% | |
| 10.47 | 10.65 | 9.88 | 10.62 | +3.16% | |
| 10.28 | 10.40 | 9.83 | 10.30 | +5.81% | |
| 10.40 | 10.40 | 9.36 | 9.73 | -2.99% | |
| 9.84 | 10.98 | 9.78 | 10.03 | +7.85% | |
| 8.77 | 9.32 | 8.31 | 9.30 | +10.32% | |
| 7.63 | 8.74 | 7.61 | 8.43 | +15.01% | |
| 7.71 | 7.95 | 7.30 | 7.33 | -1.21% | |
| 7.86 | 8.59 | 7.40 | 7.42 | -6.08% | |
| 8.03 | 8.03 | 7.61 | 7.90 | -0.50% | |
| 8.43 | 8.60 | 7.90 | 7.94 | -6.37% | |
| 8.61 | 8.80 | 8.43 | 8.48 | +0.83% | |
| 8.35 | 8.53 | 8.31 | 8.41 | +2.44% | |
| 8.45 | 8.69 | 8.21 | 8.21 | -1.44% | |
| 8.93 | 8.93 | 8.31 | 8.33 | -6.30% | |
| 8.85 | 9.00 | 8.61 | 8.89 | +0.45% | |
| 8.76 | 8.95 | 8.47 | 8.85 | +1.84% | |
| 8.38 | 8.80 | 8.27 | 8.69 | +5.59% | |
| 8.02 | 8.59 | 8.02 | 8.23 | +3.13% | |
| 7.95 | 8.11 | 7.87 | 7.98 | +1.53% | |
| 8.09 | 8.18 | 7.70 | 7.86 | -2.36% | |
| 7.95 | 8.29 | 7.95 | 8.05 | +2.55% | |
| 7.47 | 8.19 | 7.47 | 7.85 | +5.51% | |
| 7.25 | 7.73 | 7.01 | 7.44 | +1.50% | |
| 7.74 | 7.87 | 7.32 | 7.33 | -5.05% | |
| 8.18 | 8.37 | 7.60 | 7.72 | -5.51% | |
| 8.22 | 8.33 | 7.90 | 8.17 | 0.00% | |
| 8.50 | 8.50 | 7.98 | 8.17 | -4.56% | |
| 7.95 | 8.70 | 7.79 | 8.56 | +8.77% | |
| 8.07 | 8.07 | 7.72 | 7.87 | -1.87% | |
| 7.92 | 8.20 | 7.73 | 8.02 | +0.88% | |
| 8.40 | 8.40 | 7.89 | 7.95 | -5.81% | |
| 8.00 | 8.50 | 7.91 | 8.44 | +4.98% | |
| 7.62 | 8.16 | 7.60 | 8.04 | +5.51% | |
| 8.25 | 8.25 | 7.62 | 7.62 | -7.30% | |
| 8.26 | 8.44 | 7.83 | 8.22 | +1.11% | |
| 8.10 | 8.70 | 7.75 | 8.13 | +2.01% | |
| 7.99 | 8.16 | 7.66 | 7.97 | +3.10% | |
| 8.16 | 8.47 | 7.72 | 7.73 | -5.27% | |
| 8.69 | 8.99 | 8.11 | 8.16 | -5.88% | |
| 9.05 | 9.18 | 8.40 | 8.67 | -1.48% | |
| 9.13 | 9.45 | 8.80 | 8.80 | -4.56% | |
| 10.03 | 10.03 | 9.00 | 9.22 | -5.39% | |
| 9.02 | 10.00 | 9.01 | 9.75 | +9.62% | |
| 9.89 | 9.95 | 8.60 | 8.89 | -12.93% | |
| 9.50 | 10.21 | 9.30 | 10.21 | +9.43% | |
| 9.64 | 10.10 | 8.71 | 9.33 | +2.87% | |
| 8.00 | 9.50 | 7.90 | 9.07 | +15.69% | |
| 7.37 | 8.26 | 7.08 | 7.84 | +6.67% | |
| 7.08 | 7.73 | 7.07 | 7.35 | +6.21% | |
| 6.95 | 7.10 | 6.92 | 6.92 | +0.29% | |
| 6.76 | 7.00 | 6.51 | 6.90 | +2.99% | |
| 7.05 | 7.11 | 6.68 | 6.70 | -4.83% | |
| 7.15 | 7.28 | 7.03 | 7.04 | -1.54% | |
| 7.12 | 7.25 | 7.01 | 7.15 | +0.42% | |
| 6.89 | 7.18 | 6.72 | 7.12 | +4.71% | |
| 6.39 | 6.87 | 6.30 | 6.80 | +8.28% | |
| 6.10 | 6.43 | 6.10 | 6.28 | +1.78% | |
| 6.09 | 6.25 | 6.00 | 6.17 | -0.88% | |
| 6.19 | 6.25 | 6.08 | 6.23 | +0.57% | |
| 6.05 | 6.26 | 6.05 | 6.19 | +1.98% | |
| 6.07 | 6.34 | 6.02 | 6.07 | +0.83% | |
| 5.85 | 6.02 | 5.85 | 6.02 | +3.61% | |
| 6.01 | 6.01 | 5.80 | 5.81 | -2.35% | |
| 5.76 | 6.07 | 5.76 | 5.95 | +3.30% | |
| 5.71 | 5.90 | 5.69 | 5.76 | -0.69% | |
| 6.00 | 6.00 | 5.79 | 5.80 | -2.68% | |
| 5.90 | 6.22 | 5.90 | 5.96 | +1.71% | |
| 6.06 | 6.17 | 5.10 | 5.86 | -3.46% | |
| 6.06 | 6.29 | 6.06 | 6.07 | +0.17% | |
| 6.17 | 6.17 | 6.05 | 6.06 | +0.33% | |
| 6.10 | 6.17 | 6.03 | 6.04 | -0.17% | |
| 6.23 | 6.37 | 6.02 | 6.05 | -4.87% | |
| 6.10 | 6.70 | 6.08 | 6.36 | +2.58% | |
| 6.21 | 6.37 | 6.20 | 6.20 | -0.80% | |
| 6.23 | 6.31 | 6.21 | 6.25 | -2.19% | |
| 6.09 | 6.40 | 6.02 | 6.39 | +3.23% | |
| 6.01 | 6.19 | 6.01 | 6.19 | +2.48% | |
| 6.05 | 6.30 | 6.00 | 6.04 | -5.92% | |
| 6.36 | 6.46 | 6.02 | 6.42 | +0.78% | |
| 6.60 | 6.60 | 6.29 | 6.37 | -1.24% | |
| 6.42 | 6.56 | 6.22 | 6.45 | -0.32% | |
| 6.65 | 6.67 | 6.36 | 6.47 | -1.06% | |
| 6.66 | 6.85 | 6.52 | 6.54 | -2.97% | |
| 6.95 | 7.00 | 6.50 | 6.74 | -5.07% | |
| 6.79 | 7.36 | 6.72 | 7.10 | +4.72% | |
| 6.40 | 6.92 | 6.25 | 6.78 | +6.10% | |
| 6.22 | 6.48 | 6.00 | 6.39 | +1.91% | |
| 6.40 | 6.40 | 6.22 | 6.27 | -3.24% | |
| 6.10 | 6.51 | 6.01 | 6.48 | +4.85% | |
| 6.20 | 6.38 | 6.00 | 6.18 | -1.59% | |
| 6.40 | 6.58 | 6.26 | 6.28 | -2.48% | |
| 6.45 | 6.48 | 6.34 | 6.44 | -0.92% | |
| 6.39 | 6.63 | 6.26 | 6.50 | +3.34% | |
| 6.50 | 6.50 | 6.01 | 6.29 | -1.80% | |
| 6.75 | 6.75 | 6.20 | 6.41 | -1.91% | |
| 6.75 | 6.75 | 6.20 | 6.53 | +0.46% | |
| 6.60 | 6.73 | 6.50 | 6.50 | -1.66% | |
| 6.89 | 6.99 | 6.55 | 6.61 | -3.36% | |
| 6.95 | 7.42 | 6.84 | 6.84 | -3.53% | |
| 7.00 | 7.22 | 6.75 | 7.09 | +1.07% | |
| 7.05 | 7.33 | 6.90 | 7.02 | -0.50% | |
| 7.22 | 7.32 | 7.05 | 7.05 | -3.29% | |
| 6.96 | 7.39 | 6.94 | 7.29 | +5.81% | |
| 6.83 | 6.92 | 6.61 | 6.89 | +0.88% | |
| 7.06 | 7.06 | 6.50 | 6.83 | -2.43% | |
| 6.85 | 7.14 | 6.85 | 7.00 | +2.04% | |
| 7.15 | 7.15 | 6.80 | 6.86 | -4.99% | |
| 7.42 | 7.49 | 7.05 | 7.22 | -3.09% | |
| 6.79 | 7.57 | 6.79 | 7.45 | +9.88% | |
| 7.15 | 7.18 | 6.75 | 6.78 | -5.17% | |
| 7.20 | 7.24 | 7.00 | 7.15 | -0.69% | |
| 7.16 | 7.30 | 7.05 | 7.20 | +1.27% | |
| 7.14 | 7.85 | 7.11 | 7.11 | -0.42% | |
| 7.45 | 7.59 | 7.00 | 7.14 | -2.19% | |
| 7.58 | 8.00 | 7.29 | 7.30 | +0.41% | |
| 7.42 | 7.60 | 7.19 | 7.27 | -1.49% | |
| 8.02 | 8.27 | 7.21 | 7.38 | -4.77% | |
| 7.61 | 8.00 | 7.30 | 7.75 | +1.57% | |
| 7.83 | 8.05 | 7.51 | 7.63 | -3.90% | |
| 8.12 | 8.39 | 7.50 | 7.94 | -0.38% | |
| 7.97 | 8.19 | 7.52 | 7.97 | +1.92% | |
| 7.38 | 7.83 | 7.23 | 7.82 | +5.96% | |
| 7.06 | 7.44 | 6.89 | 7.38 | +4.68% | |
| 7.04 | 7.50 | 7.00 | 7.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOYO chart for longer ranges.