Toromont Industries Ltd. (TSX:TIH)
114.57
+1.39 (1.23%)
Apr 23, 2025, 4:00 PM EDT
Toromont Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 114.59 | 116.08 | 114.59 | 114.97 | 114.97 | 1.58% | 25,433 |
Apr 22, 2025 | 113.41 | 113.98 | 113.02 | 113.18 | 113.18 | 0.41% | 84,378 |
Apr 21, 2025 | 112.39 | 113.00 | 111.80 | 112.72 | 112.72 | -0.14% | 79,800 |
Apr 17, 2025 | 113.43 | 116.80 | 112.83 | 112.88 | 112.88 | -0.43% | 108,846 |
Apr 16, 2025 | 113.34 | 114.64 | 112.96 | 113.37 | 113.37 | -0.28% | 162,300 |
Apr 15, 2025 | 113.19 | 114.45 | 113.19 | 113.69 | 113.69 | 0.44% | 57,200 |
Apr 14, 2025 | 114.77 | 114.77 | 112.60 | 113.19 | 113.19 | -0.46% | 132,300 |
Apr 11, 2025 | 110.18 | 113.84 | 110.16 | 113.71 | 113.71 | 2.15% | 65,421 |
Apr 10, 2025 | 114.21 | 114.21 | 110.40 | 111.32 | 111.32 | -3.94% | 112,500 |
Apr 9, 2025 | 108.44 | 116.44 | 108.44 | 115.88 | 115.88 | 5.63% | 154,173 |
Apr 8, 2025 | 110.73 | 112.04 | 108.70 | 109.70 | 109.70 | 0.01% | 177,900 |
Apr 7, 2025 | 107.59 | 112.55 | 107.32 | 109.69 | 109.69 | -1.80% | 332,211 |
Apr 4, 2025 | 110.00 | 112.11 | 108.42 | 111.70 | 111.70 | 0.62% | 257,519 |
Apr 3, 2025 | 112.67 | 114.60 | 111.01 | 111.01 | 111.01 | -3.60% | 141,004 |
Apr 2, 2025 | 112.16 | 115.21 | 112.16 | 115.15 | 115.15 | 1.94% | 110,023 |
Apr 1, 2025 | 112.78 | 113.98 | 112.16 | 112.96 | 112.96 | 0.29% | 172,935 |
Mar 31, 2025 | 111.17 | 113.71 | 111.17 | 112.63 | 112.63 | 0.11% | 183,312 |
Mar 28, 2025 | 113.74 | 114.04 | 111.05 | 112.51 | 112.51 | -1.43% | 128,600 |
Mar 27, 2025 | 115.35 | 115.72 | 114.07 | 114.14 | 114.14 | -1.08% | 138,600 |
Mar 26, 2025 | 115.76 | 116.88 | 115.25 | 115.39 | 115.39 | -0.12% | 54,336 |
Mar 25, 2025 | 115.43 | 116.12 | 115.02 | 115.53 | 115.53 | -0.10% | 67,213 |
Mar 24, 2025 | 115.19 | 116.32 | 115.19 | 115.64 | 115.64 | 0.70% | 102,800 |
Mar 21, 2025 | 115.53 | 115.58 | 113.59 | 114.84 | 114.84 | -1.00% | 374,204 |
Mar 20, 2025 | 116.80 | 118.36 | 115.63 | 116.00 | 116.00 | -0.94% | 108,792 |
Mar 19, 2025 | 114.91 | 117.35 | 114.91 | 117.10 | 117.10 | 1.82% | 173,863 |
Mar 18, 2025 | 115.47 | 115.67 | 113.72 | 115.01 | 115.01 | -0.45% | 99,376 |
Mar 17, 2025 | 114.12 | 115.79 | 113.99 | 115.53 | 115.53 | 1.41% | 113,600 |
Mar 14, 2025 | 111.99 | 114.32 | 110.66 | 113.92 | 113.92 | 2.20% | 164,500 |
Mar 13, 2025 | 114.51 | 114.87 | 111.30 | 111.47 | 111.47 | -3.45% | 183,305 |
Mar 12, 2025 | 114.46 | 116.21 | 113.34 | 115.45 | 115.45 | 1.08% | 155,561 |
Mar 11, 2025 | 117.43 | 117.74 | 114.10 | 114.22 | 114.22 | -2.78% | 188,615 |
Mar 10, 2025 | 116.84 | 117.60 | 115.42 | 117.49 | 117.49 | 0.10% | 144,500 |
Mar 7, 2025 | 117.14 | 119.03 | 116.94 | 117.37 | 117.37 | 0.08% | 154,300 |
Mar 6, 2025 | 116.69 | 118.54 | 116.62 | 117.28 | 116.76 | 0.28% | 137,800 |
Mar 5, 2025 | 117.95 | 118.17 | 115.87 | 116.95 | 116.43 | -0.83% | 286,133 |
Mar 4, 2025 | 119.67 | 119.78 | 116.55 | 117.93 | 117.41 | -2.12% | 133,100 |
Mar 3, 2025 | 121.47 | 123.99 | 120.45 | 120.48 | 119.95 | -0.82% | 95,623 |
Feb 28, 2025 | 120.59 | 122.70 | 120.47 | 121.47 | 120.93 | 0.73% | 302,500 |
Feb 27, 2025 | 120.76 | 121.32 | 120.22 | 120.59 | 120.06 | -0.34% | 83,029 |
Feb 26, 2025 | 122.71 | 122.84 | 120.68 | 121.00 | 120.46 | -1.39% | 155,139 |
Feb 25, 2025 | 122.36 | 123.35 | 121.88 | 122.71 | 122.17 | 0.13% | 118,900 |
Feb 24, 2025 | 120.70 | 123.05 | 120.53 | 122.55 | 122.01 | 0.86% | 136,100 |
Feb 21, 2025 | 122.29 | 123.11 | 121.34 | 121.50 | 120.96 | -0.97% | 179,000 |
Feb 20, 2025 | 123.20 | 123.20 | 121.04 | 122.69 | 122.15 | -0.31% | 128,401 |
Feb 19, 2025 | 120.50 | 123.31 | 120.50 | 123.07 | 122.52 | 0.87% | 146,813 |
Feb 18, 2025 | 120.48 | 122.23 | 120.40 | 122.01 | 121.47 | 0.75% | 128,728 |
Feb 14, 2025 | 122.91 | 123.49 | 120.69 | 121.10 | 120.56 | -1.47% | 102,400 |
Feb 13, 2025 | 122.45 | 124.03 | 121.90 | 122.91 | 122.37 | 1.34% | 121,800 |
Feb 12, 2025 | 121.89 | 123.14 | 119.61 | 121.29 | 120.75 | 3.36% | 178,707 |
Feb 11, 2025 | 118.31 | 118.32 | 117.13 | 117.35 | 116.83 | -0.81% | 73,815 |