Toromont Industries Ltd. (TSX:TIH)
Canada · Delayed Price · Currency is CAD 157.24
+0.60 (0.38%)
Oct 10, 2025, 4:00 PM EDT
Toromont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 157.52 | 158.00 | 156.50 | 157.24 | 157.24 | 0.38% | 82,738 |
| Oct 9, 2025 | 158.21 | 158.64 | 155.41 | 156.64 | 156.64 | -1.10% | 121,336 |
| Oct 8, 2025 | 156.94 | 158.43 | 155.53 | 158.38 | 158.38 | 0.92% | 162,000 |
| Oct 7, 2025 | 157.39 | 157.88 | 155.52 | 156.94 | 156.94 | -0.25% | 82,500 |
| Oct 6, 2025 | 156.11 | 157.48 | 154.48 | 157.34 | 157.34 | 1.04% | 124,300 |
| Oct 3, 2025 | 154.45 | 156.71 | 154.22 | 155.72 | 155.72 | 0.48% | 127,400 |
| Oct 2, 2025 | 153.97 | 156.05 | 153.97 | 154.97 | 154.97 | 0.42% | 146,000 |
| Oct 1, 2025 | 154.40 | 155.16 | 152.68 | 154.32 | 154.32 | -0.13% | 105,900 |
| Sep 30, 2025 | 154.59 | 155.60 | 154.25 | 154.52 | 154.52 | 0.12% | 241,900 |
| Sep 29, 2025 | 155.04 | 155.04 | 153.57 | 154.34 | 154.34 | -0.12% | 124,700 |
| Sep 26, 2025 | 155.21 | 156.19 | 153.40 | 154.52 | 154.52 | -0.39% | 208,400 |
| Sep 25, 2025 | 152.13 | 155.47 | 150.87 | 155.12 | 155.12 | 1.48% | 159,743 |
| Sep 24, 2025 | 149.96 | 153.10 | 149.96 | 152.86 | 152.86 | 2.14% | 170,600 |
| Sep 23, 2025 | 155.23 | 156.56 | 148.33 | 149.66 | 149.66 | -3.63% | 159,570 |
| Sep 22, 2025 | 152.43 | 156.04 | 151.93 | 155.30 | 155.30 | 1.74% | 193,406 |
| Sep 19, 2025 | 152.00 | 153.45 | 150.11 | 152.64 | 152.64 | 1.87% | 713,100 |
| Sep 18, 2025 | 150.11 | 150.30 | 149.39 | 149.84 | 149.84 | 0.09% | 105,100 |
| Sep 17, 2025 | 149.08 | 150.50 | 149.04 | 149.70 | 149.70 | 0.48% | 172,900 |
| Sep 16, 2025 | 147.82 | 149.43 | 146.80 | 148.98 | 148.98 | 0.76% | 122,365 |
| Sep 15, 2025 | 146.67 | 147.93 | 146.56 | 147.86 | 147.86 | 0.53% | 105,460 |
| Sep 12, 2025 | 147.49 | 147.59 | 145.79 | 147.08 | 147.08 | -0.50% | 110,038 |
| Sep 11, 2025 | 145.96 | 148.13 | 144.80 | 147.82 | 147.82 | 1.27% | 147,248 |
| Sep 10, 2025 | 145.08 | 146.49 | 144.90 | 145.96 | 145.96 | -0.08% | 200,919 |
| Sep 9, 2025 | 144.50 | 146.23 | 142.80 | 146.08 | 146.08 | 1.02% | 256,469 |
| Sep 8, 2025 | 144.22 | 144.78 | 142.71 | 144.61 | 144.61 | -0.18% | 167,403 |
| Sep 5, 2025 | 143.04 | 145.05 | 142.68 | 144.87 | 144.87 | 1.29% | 107,701 |
| Sep 4, 2025 | 143.32 | 144.45 | 142.62 | 143.03 | 142.51 | 0.20% | 106,400 |
| Sep 3, 2025 | 142.23 | 143.63 | 141.52 | 142.74 | 142.22 | 0.09% | 114,900 |
| Sep 2, 2025 | 142.36 | 143.23 | 141.39 | 142.61 | 142.09 | -0.68% | 232,944 |
| Aug 29, 2025 | 145.26 | 145.63 | 143.38 | 143.59 | 143.07 | -0.97% | 112,541 |
| Aug 28, 2025 | 144.44 | 145.16 | 143.20 | 145.00 | 144.47 | 0.42% | 105,800 |
| Aug 27, 2025 | 143.14 | 144.57 | 142.39 | 144.39 | 143.87 | 0.58% | 84,839 |
| Aug 26, 2025 | 143.44 | 144.34 | 142.97 | 143.56 | 143.04 | 0.14% | 305,500 |
| Aug 25, 2025 | 144.94 | 145.49 | 142.60 | 143.36 | 142.84 | -0.93% | 104,643 |
| Aug 22, 2025 | 143.64 | 145.25 | 143.44 | 144.71 | 144.18 | 1.20% | 106,013 |
| Aug 21, 2025 | 142.76 | 143.45 | 142.58 | 142.99 | 142.47 | 0.16% | 61,149 |
| Aug 20, 2025 | 142.86 | 142.93 | 142.31 | 142.76 | 142.24 | -0.22% | 67,728 |
| Aug 19, 2025 | 142.27 | 143.74 | 141.11 | 143.07 | 142.55 | 0.79% | 135,303 |
| Aug 18, 2025 | 142.09 | 142.49 | 141.19 | 141.95 | 141.43 | -0.08% | 118,112 |
| Aug 15, 2025 | 142.39 | 143.07 | 141.96 | 142.07 | 141.55 | -0.25% | 150,800 |
| Aug 14, 2025 | 142.57 | 143.50 | 141.91 | 142.42 | 141.90 | -0.75% | 218,430 |
| Aug 13, 2025 | 142.03 | 143.62 | 141.68 | 143.49 | 142.97 | 1.03% | 96,100 |
| Aug 12, 2025 | 140.01 | 142.09 | 139.33 | 142.03 | 141.51 | 1.30% | 79,900 |
| Aug 11, 2025 | 140.79 | 140.79 | 139.81 | 140.21 | 139.70 | -0.46% | 116,300 |
| Aug 8, 2025 | 141.76 | 141.76 | 140.36 | 140.86 | 140.35 | -0.14% | 80,241 |
| Aug 7, 2025 | 143.45 | 143.45 | 140.54 | 141.06 | 140.55 | -1.80% | 170,328 |
| Aug 6, 2025 | 142.49 | 143.75 | 141.51 | 143.64 | 143.12 | 0.87% | 256,100 |
| Aug 5, 2025 | 140.44 | 142.54 | 139.03 | 142.40 | 141.88 | 1.36% | 167,807 |
| Aug 1, 2025 | 139.00 | 140.89 | 137.41 | 140.49 | 139.98 | - | 164,032 |
| Jul 31, 2025 | 140.70 | 142.05 | 140.21 | 140.49 | 139.98 | 1.07% | 223,909 |