Skip to main content
Toromont Industries Ltd. (TSX: TIH)
Canada flag Canada · Delayed Price · Currency is CAD
114.06
+1.38 (1.22%)
Dec 20, 2024, 4:00 PM EST

Toromont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024112.50114.74112.44114.06114.061.22%274,373
Dec 19, 2024112.87114.07112.68112.68112.68-0.23%222,825
Dec 18, 2024111.98114.37111.98112.94112.940.57%181,300
Dec 17, 2024112.59112.67111.32112.30112.30-0.86%375,522
Dec 16, 2024114.66115.04112.87113.27113.271.53%225,508
Dec 13, 2024111.66112.18110.90111.56111.56-0.13%210,235
Dec 12, 2024111.19111.86110.51111.71111.710.47%166,528
Dec 11, 2024111.59111.84109.83111.19111.19-0.28%202,240
Dec 10, 2024111.56112.50110.88111.50111.50-0.05%198,826
Dec 9, 2024112.11112.27110.89111.56111.56-0.39%212,400
Dec 6, 2024112.50113.29111.71112.00112.00-0.81%177,600
Dec 5, 2024113.56113.99112.79112.92112.44-0.56%122,331
Dec 4, 2024113.27114.01112.89113.56113.080.14%216,400
Dec 3, 2024114.05114.52112.83113.40112.92-0.53%276,947
Dec 2, 2024115.00115.23113.99114.00113.52-0.87%211,200
Nov 29, 2024114.57115.50114.40115.00114.51-0.22%96,400
Nov 28, 2024114.64115.94114.54115.25114.760.58%44,600
Nov 27, 2024113.74115.04113.01114.58114.090.50%274,700
Nov 26, 2024116.46116.78112.84114.01113.53-2.23%304,005
Nov 25, 2024116.11117.68116.11116.61116.11-0.11%345,226
Nov 22, 2024115.80116.91115.80116.74116.240.58%140,442
Nov 21, 2024115.68116.31115.17116.07115.580.49%155,941
Nov 20, 2024115.57115.86115.04115.50115.01-0.43%170,742
Nov 19, 2024115.62116.08115.25116.00115.51-0.51%150,200
Nov 18, 2024117.38117.74116.26116.59116.09-0.64%135,800
Nov 15, 2024116.76118.60116.53117.34116.840.30%162,400
Nov 14, 2024116.00117.51115.49116.99116.490.42%213,129
Nov 13, 2024117.79118.36115.85116.50116.00-1.37%316,000
Nov 12, 2024118.47118.95117.64118.12117.62-0.81%177,100
Nov 11, 2024118.65119.61118.64119.09118.580.37%224,948
Nov 8, 2024119.16119.89117.94118.65118.15-0.48%191,200
Nov 7, 2024119.19120.40118.74119.22118.71-0.28%357,500
Nov 6, 2024119.01120.90118.18119.56119.050.46%337,735
Nov 5, 2024118.94120.70113.95119.01118.50-3.01%269,527
Nov 4, 2024123.59123.86122.49122.70122.18-0.78%83,000
Nov 1, 2024123.00124.03122.66123.66123.130.54%93,815
Oct 31, 2024124.62124.78122.77123.00122.48-1.51%168,219
Oct 30, 2024127.50128.86124.61124.88124.35-2.39%121,227
Oct 29, 2024127.28128.41126.92127.94127.400.52%89,500
Oct 28, 2024126.79127.50126.47127.28126.740.94%79,800
Oct 25, 2024127.28127.56125.78126.09125.55-0.93%128,300
Oct 24, 2024129.45129.45126.77127.28126.74-1.36%105,031
Oct 23, 2024128.97130.28128.21129.04128.49-0.08%100,945
Oct 22, 2024129.83133.48128.95129.14128.59-4.11%160,913
Oct 21, 2024133.62134.88133.16134.67134.100.79%88,219
Oct 18, 2024132.80134.27132.80133.62133.051.05%70,425
Oct 17, 2024132.61132.92131.79132.23131.67-0.07%83,800
Oct 16, 2024133.46133.82132.16132.32131.76-0.48%102,430
Oct 15, 2024133.94134.23132.78132.96132.39-0.69%115,329
Oct 11, 2024132.30134.60132.30133.89133.321.64%136,223
Oct 10, 2024131.81132.15130.02131.73131.17-0.63%81,800
Oct 9, 2024129.69132.83129.67132.56132.002.28%107,525
Oct 8, 2024129.91130.24128.90129.61129.06-0.25%80,600
Oct 7, 2024129.46129.98128.98129.94129.39-0.05%60,400
Oct 4, 2024130.30130.79128.64130.00129.45-0.19%73,600
Oct 3, 2024131.14131.14128.83130.25129.70-0.72%90,927
Oct 2, 2024131.96132.89130.95131.20130.64-0.61%63,500
Oct 1, 2024131.55132.55131.02132.01131.45-0.01%61,100
Sep 30, 2024130.66132.10130.47132.02131.461.04%82,840
Sep 27, 2024131.49132.90130.65130.66130.10-0.45%70,100
Sep 26, 2024130.76132.10130.65131.25130.690.56%78,500
Sep 25, 2024131.55131.94129.90130.52129.97-0.89%66,200
Sep 24, 2024129.83131.70129.74131.69131.131.53%76,700
Sep 23, 2024129.81130.45129.27129.71129.16-0.08%65,310
Sep 20, 2024129.94130.15129.17129.81129.26-0.52%179,600
Sep 19, 2024129.52130.72128.36130.49129.941.71%131,520
Sep 18, 2024128.36128.72127.11128.30127.75-0.16%76,827
Sep 17, 2024128.97129.38127.94128.51127.96-0.36%157,818
Sep 16, 2024127.65129.69125.23128.97128.421.42%134,909
Sep 13, 2024125.56127.42125.56127.17126.631.48%172,200
Sep 12, 2024123.59125.65123.27125.31124.781.39%117,304
Sep 11, 2024121.17123.61120.88123.59123.061.26%101,234
Sep 10, 2024120.88122.10120.12122.05121.530.48%105,600
Sep 9, 2024121.45122.36120.71121.47120.950.59%83,100
Sep 6, 2024120.00121.86119.79120.76120.250.23%144,800
Sep 5, 2024120.86122.75120.38120.48119.49-0.31%76,712
Sep 4, 2024120.79121.30119.99120.85119.86-123,227
Sep 3, 2024120.40122.15119.49120.85119.860.15%180,900
Aug 30, 2024119.55120.75118.50120.67119.681.36%219,700
Aug 29, 2024121.54121.54118.71119.05118.07-1.05%333,844
Aug 28, 2024122.46123.54120.13120.31119.32-1.22%262,044
Aug 27, 2024122.56123.46121.60121.80120.80-1.35%96,300
Aug 26, 2024123.46124.36123.10123.47122.46-0.11%42,200
Aug 23, 2024122.68123.99122.68123.60122.580.80%41,113
Aug 22, 2024123.21123.42122.24122.62121.610.10%39,800
Aug 21, 2024123.60123.60121.57122.50121.49-0.41%60,918
Aug 20, 2024122.20123.71122.11123.01122.000.63%55,500
Aug 19, 2024122.54123.51121.92122.24121.24-0.24%50,300
Aug 16, 2024124.24124.64122.07122.54121.53-1.62%82,700
Aug 15, 2024122.75124.60122.75124.56123.541.48%42,501
Aug 14, 2024122.30122.75121.67122.74121.730.11%73,134
Aug 13, 2024121.81122.82120.85122.61121.601.07%122,949
Aug 12, 2024122.42123.35121.19121.31120.31-0.91%101,333
Aug 9, 2024123.62123.62121.92122.42121.41-1.17%80,031
Aug 8, 2024122.83124.66122.08123.87122.851.12%82,100
Aug 7, 2024126.00127.55122.50122.50121.49-2.46%68,224
Aug 6, 2024121.97125.73120.99125.59124.560.91%189,100
Aug 2, 2024125.00125.00122.28124.46123.44-0.99%134,400
Aug 1, 2024128.58129.07125.55125.71124.68-2.10%142,811
Jul 31, 2024129.00129.65126.03128.40127.342.08%174,619