Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 30.77 | 0.96 | 3.22% | 29.94 | 30.80 | 29.71 | 56,665 |
| Sep 17 2024 | 29.81 | 0.03 | 0.10% | 29.49 | 29.95 | 29.49 | 49,635 |
| Sep 16 2024 | 29.78 | -0.16 | -0.53% | 29.95 | 29.99 | 29.61 | 38,106 |
| Sep 13 2024 | 29.94 | -0.01 | -0.03% | 29.96 | 30.51 | 29.86 | 58,964 |
| Sep 12 2024 | 29.95 | -0.16 | -0.53% | 29.81 | 30.54 | 29.81 | 38,600 |
| Sep 11 2024 | 30.11 | -0.01 | -0.03% | 29.83 | 30.44 | 29.83 | 36,697 |
| Sep 10 2024 | 30.12 | -0.17 | -0.56% | 29.98 | 30.35 | 29.80 | 57,466 |
| Sep 09 2024 | 30.29 | 0.31 | 1.03% | 29.99 | 30.64 | 29.99 | 61,482 |
| Sep 06 2024 | 29.98 | -0.80 | -2.60% | 30.44 | 30.85 | 29.90 | 47,727 |
| Sep 05 2024 | 30.78 | -0.71 | -2.25% | 31.34 | 31.75 | 30.76 | 26,644 |
| Sep 04 2024 | 31.49 | -0.25 | -0.79% | 31.54 | 31.97 | 31.41 | 55,173 |
| Sep 03 2024 | 31.74 | -0.55 | -1.70% | 32.27 | 32.41 | 31.49 | 83,125 |
| Aug 30 2024 | 32.29 | 0.40 | 1.25% | 31.50 | 32.35 | 31.29 | 116,230 |
| Aug 29 2024 | 31.89 | -0.50 | -1.54% | 31.88 | 32.21 | 31.82 | 61,239 |
| Aug 28 2024 | 32.39 | -0.76 | -2.29% | 33.00 | 33.00 | 32.34 | 50,250 |
| Aug 27 2024 | 33.15 | 0.86 | 2.66% | 33.10 | 33.38 | 33.01 | 60,360 |
| Aug 26 2024 | 32.29 | 0.00 | 0.00% | 32.29 | 32.29 | 32.29 | 0 |
| Aug 23 2024 | 32.29 | 0.92 | 2.93% | 31.50 | 32.43 | 31.50 | 70,957 |
| Aug 22 2024 | 31.37 | -0.03 | -0.10% | 31.54 | 31.71 | 31.20 | 42,382 |
| Aug 21 2024 | 31.40 | -0.31 | -0.98% | 31.40 | 31.97 | 31.40 | 31,664 |
| Aug 20 2024 | 31.71 | -0.15 | -0.47% | 31.79 | 32.03 | 31.23 | 58,952 |
| Aug 19 2024 | 31.86 | 0.71 | 2.28% | 31.15 | 32.13 | 31.15 | 55,538 |
| Aug 16 2024 | 31.15 | 0.37 | 1.20% | 30.39 | 31.38 | 30.39 | 44,468 |
| Aug 15 2024 | 30.78 | 0.54 | 1.79% | 30.79 | 31.28 | 30.78 | 43,097 |
| Aug 14 2024 | 30.24 | -0.49 | -1.59% | 30.54 | 30.87 | 30.10 | 30,742 |
| Aug 13 2024 | 30.73 | 1.02 | 3.43% | 29.56 | 30.95 | 29.56 | 86,591 |
| Aug 12 2024 | 29.71 | -0.21 | -0.70% | 29.96 | 30.24 | 29.62 | 46,998 |
| Aug 09 2024 | 29.92 | -0.53 | -1.74% | 30.20 | 30.41 | 29.80 | 35,895 |
| Aug 08 2024 | 30.45 | 0.70 | 2.35% | 29.98 | 30.79 | 29.50 | 61,403 |
| Aug 07 2024 | 29.75 | -0.95 | -3.09% | 30.72 | 30.87 | 29.38 | 115,537 |
| Aug 06 2024 | 30.70 | -1.00 | -3.15% | 31.56 | 31.56 | 30.48 | 111,748 |
| Aug 02 2024 | 31.70 | -0.30 | -0.94% | 31.39 | 32.08 | 31.36 | 49,051 |
| Aug 01 2024 | 32.00 | 0.39 | 1.23% | 31.43 | 32.73 | 31.43 | 102,879 |
| Jul 31 2024 | 31.61 | -1.56 | -4.70% | 30.51 | 32.20 | 29.86 | 198,671 |
| Jul 30 2024 | 33.17 | 0.42 | 1.28% | 33.02 | 33.43 | 32.98 | 47,285 |
| Jul 29 2024 | 32.75 | -0.24 | -0.73% | 32.93 | 32.95 | 32.22 | 53,602 |
| Jul 26 2024 | 32.99 | 0.36 | 1.10% | 32.57 | 33.28 | 32.57 | 58,311 |
| Jul 25 2024 | 32.63 | 0.20 | 0.62% | 32.34 | 33.50 | 32.34 | 90,138 |
| Jul 24 2024 | 32.43 | 0.83 | 2.63% | 31.39 | 32.70 | 31.39 | 209,191 |
| Jul 23 2024 | 31.60 | 0.27 | 0.86% | 31.55 | 31.69 | 31.16 | 56,243 |
| Jul 22 2024 | 31.33 | 0.93 | 3.06% | 30.11 | 31.55 | 29.94 | 121,820 |
| Jul 19 2024 | 30.40 | 0.00 | 0.00% | 30.40 | 30.40 | 30.40 | 0 |
| Jul 18 2024 | 30.40 | -0.61 | -1.97% | 31.09 | 31.31 | 30.15 | 60,384 |
| Jul 17 2024 | 31.01 | 0.19 | 0.62% | 30.44 | 31.05 | 30.44 | 70,468 |
| Jul 16 2024 | 30.82 | 0.77 | 2.56% | 29.90 | 31.00 | 29.90 | 82,188 |
| Jul 15 2024 | 30.05 | 0.38 | 1.28% | 29.69 | 30.46 | 29.62 | 112,729 |
| Jul 12 2024 | 29.67 | 1.49 | 5.29% | 28.31 | 29.84 | 28.31 | 129,196 |
| Jul 11 2024 | 28.18 | 0.27 | 0.97% | 28.00 | 28.36 | 28.00 | 97,475 |
| Jul 10 2024 | 27.91 | -0.32 | -1.13% | 28.50 | 28.50 | 27.90 | 88,027 |
| Jul 09 2024 | 28.23 | -0.56 | -1.95% | 28.65 | 28.65 | 28.14 | 44,874 |
| Jul 08 2024 | 28.79 | 0.67 | 2.38% | 28.01 | 28.80 | 28.01 | 60,966 |
| Jul 05 2024 | 28.12 | -0.62 | -2.16% | 28.78 | 28.78 | 28.12 | 49,991 |
| Jul 04 2024 | 28.74 | 0.49 | 1.73% | 28.65 | 28.82 | 28.33 | 20,909 |
| Jul 03 2024 | 28.25 | 0.07 | 0.25% | 28.18 | 28.69 | 28.18 | 42,684 |
| Jul 02 2024 | 28.18 | -0.01 | -0.04% | 27.76 | 28.47 | 27.76 | 54,849 |
| Jun 28 2024 | 28.19 | -0.35 | -1.23% | 28.28 | 28.67 | 28.07 | 37,932 |
| Jun 27 2024 | 28.54 | 0.43 | 1.53% | 28.00 | 28.80 | 28.00 | 53,200 |
| Jun 26 2024 | 28.11 | -0.77 | -2.67% | 28.73 | 29.26 | 28.09 | 79,812 |
| Jun 25 2024 | 28.88 | 0.06 | 0.21% | 28.82 | 29.10 | 28.82 | 96,479 |
| Jun 24 2024 | 28.82 | 0.42 | 1.48% | 28.85 | 29.00 | 28.60 | 124,168 |
| Jun 21 2024 | 28.40 | -0.05 | -0.18% | 28.46 | 28.63 | 28.35 | 111,028 |
