Spin Master Corp (TOY)

Historical Prices For Spin Master Corp (TOY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.92	23.14	21.64	22.75	125,029	22.75
4/03/2025	23.50	23.80	21.39	22.52	364,096	22.52
4/02/2025	25.17	25.17	24.36	24.75	95,417	24.75
4/01/2025	23.95	24.76	23.95	24.74	147,490	24.74
3/31/2025	24.55	24.55	23.86	24.06	190,790	24.06
3/28/2025	25.41	25.55	24.58	24.71	117,659	24.71
3/27/2025	25.85	25.85	25.38	25.51	78,831	25.51
3/26/2025	25.70	25.93	25.52	25.75	61,023	25.75
3/25/2025	25.72	25.98	25.56	25.63	58,777	25.63
3/24/2025	25.45	25.80	25.45	25.67	70,839	25.67
3/21/2025	25.02	25.49	25.00	25.40	129,387	25.40
3/20/2025	25.14	25.78	25.12	25.40	125,516	25.40
3/19/2025	25.55	25.71	25.20	25.32	122,504	25.32
3/18/2025	25.91	25.91	25.36	25.56	58,396	25.56
3/17/2025	25.46	26.04	25.04	25.91	84,059	25.91
3/14/2025	25.63	25.84	25.29	25.41	81,171	25.41
3/13/2025	25.91	26.14	25.40	25.52	118,508	25.52
3/12/2025	26.35	26.35	25.59	25.84	109,735	25.84
3/11/2025	26.29	26.72	25.97	26.10	98,327	26.10
3/10/2025	26.62	26.62	25.89	26.20	129,905	26.20
3/07/2025	26.05	26.81	26.05	26.61	114,335	26.61
3/06/2025	26.54	26.77	25.88	26.19	127,104	26.19
3/05/2025	26.44	26.83	26.30	26.54	79,781	26.54
3/04/2025	26.87	26.90	25.76	26.45	165,084	26.45
3/03/2025	27.43	27.57	27.10	27.26	98,088	27.26
2/28/2025	27.25	27.48	27.08	27.41	130,494	27.41
2/27/2025	27.06	27.61	26.87	27.30	171,234	27.30
2/26/2025	27.57	27.76	26.67	27.00	398,031	27.00
2/25/2025	29.89	29.89	27.29	28.02	494,515	28.02
2/24/2025	31.11	31.54	30.62	31.29	51,488	31.29
2/21/2025	31.12	31.23	30.69	31.09	58,403	31.09
2/20/2025	30.35	31.25	30.20	31.02	119,949	31.02
2/19/2025	30.47	30.47	30.01	30.35	40,071	30.35
2/18/2025	29.93	30.24	29.93	30.14	44,056	30.14
2/14/2025	30.18	0.00	30.18	30.11	0	30.11
2/13/2025	30.27	30.32	29.96	30.18	41,006	30.18
2/12/2025	30.13	30.43	29.94	30.07	73,942	30.07
2/11/2025	30.29	30.58	30.16	30.53	47,550	30.53
2/10/2025	31.00	31.00	30.42	30.52	26,044	30.52
2/07/2025	31.09	31.21	30.50	31.09	65,742	31.09
2/06/2025	30.84	31.03	30.32	30.90	39,936	30.90
2/05/2025	30.17	30.75	29.94	30.65	90,762	30.65
2/04/2025	30.79	30.79	29.73	30.23	69,882	30.23
2/03/2025	29.51	30.83	29.33	30.63	83,193	30.63
1/31/2025	31.93	31.93	30.37	30.77	81,196	30.77
1/30/2025	31.64	32.17	31.64	31.93	41,428	31.93
1/29/2025	32.06	32.10	31.10	31.80	43,461	31.80
1/28/2025	31.60	32.22	31.19	32.20	43,551	32.20
1/27/2025	31.47	31.97	31.47	31.83	29,821	31.83
1/24/2025	32.10	32.34	31.80	31.89	24,803	31.89
1/23/2025	31.07	31.89	31.07	31.81	29,048	31.81
1/22/2025	31.05	31.59	30.83	31.38	37,288	31.38
1/21/2025	31.12	31.56	30.88	31.32	35,842	31.32
1/20/2025	31.30	31.58	31.08	31.47	11,150	31.47
1/17/2025	31.73	31.77	31.26	31.35	47,414	31.35
1/16/2025	31.70	32.11	30.95	31.72	57,828	31.72
1/15/2025	31.76	31.89	31.28	31.43	48,785	31.43
1/14/2025	31.33	31.73	31.01	31.50	43,632	31.50
1/13/2025	32.01	32.01	31.08	31.13	72,496	31.13
1/10/2025	32.22	32.35	31.67	31.75	94,363	31.75
1/09/2025	32.28	33.00	32.03	32.22	11,505	32.22
1/08/2025	33.36	33.37	32.36	32.57	62,958	32.57
1/07/2025	33.75	34.00	33.25	33.51	93,371	33.51
1/06/2025	33.39	33.90	33.28	33.51	44,235	33.51