Toromont Industries Ltd. (TSX:TIH)
141.06
-2.58 (-1.80%)
Aug 7, 2025, 4:00 PM EDT
Toromont Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 143.45 | 143.45 | 140.54 | 141.06 | 141.06 | -1.80% | 170,328 |
Aug 6, 2025 | 142.49 | 143.75 | 141.51 | 143.64 | 143.64 | 0.87% | 256,100 |
Aug 5, 2025 | 140.44 | 142.54 | 139.03 | 142.40 | 142.40 | 1.36% | 167,807 |
Aug 1, 2025 | 139.00 | 140.89 | 137.41 | 140.49 | 140.49 | - | 164,032 |
Jul 31, 2025 | 140.70 | 142.05 | 140.21 | 140.49 | 140.49 | 1.07% | 223,909 |
Jul 30, 2025 | 133.50 | 139.01 | 132.17 | 139.00 | 139.00 | 4.72% | 351,241 |
Jul 29, 2025 | 131.94 | 133.32 | 131.94 | 132.74 | 132.74 | 0.19% | 106,100 |
Jul 28, 2025 | 133.74 | 133.74 | 131.28 | 132.49 | 132.49 | -0.65% | 110,100 |
Jul 25, 2025 | 133.00 | 133.67 | 132.28 | 133.36 | 133.36 | 0.69% | 77,000 |
Jul 24, 2025 | 132.50 | 133.11 | 131.94 | 132.45 | 132.45 | 0.08% | 113,009 |
Jul 23, 2025 | 131.51 | 132.83 | 131.24 | 132.35 | 132.35 | 0.69% | 127,500 |
Jul 22, 2025 | 128.18 | 131.76 | 128.04 | 131.44 | 131.44 | 3.13% | 147,300 |
Jul 21, 2025 | 128.79 | 129.09 | 127.40 | 127.45 | 127.45 | -1.00% | 70,300 |
Jul 18, 2025 | 129.74 | 129.92 | 128.53 | 128.74 | 128.74 | -1.27% | 147,506 |
Jul 17, 2025 | 130.24 | 131.56 | 130.11 | 130.40 | 130.40 | 0.58% | 134,200 |
Jul 16, 2025 | 129.69 | 130.25 | 127.46 | 129.65 | 129.65 | 0.46% | 167,600 |
Jul 15, 2025 | 128.62 | 130.27 | 127.96 | 129.06 | 129.06 | 0.18% | 173,000 |
Jul 14, 2025 | 127.46 | 129.30 | 127.46 | 128.83 | 128.83 | 1.36% | 95,600 |
Jul 11, 2025 | 127.16 | 127.18 | 126.21 | 127.10 | 127.10 | -0.70% | 77,615 |
Jul 10, 2025 | 126.13 | 128.36 | 125.51 | 128.00 | 128.00 | 1.38% | 111,400 |
Jul 9, 2025 | 125.63 | 126.76 | 125.00 | 126.26 | 126.26 | 0.80% | 123,643 |
Jul 8, 2025 | 124.56 | 125.70 | 124.56 | 125.26 | 125.26 | 0.44% | 145,100 |
Jul 7, 2025 | 124.70 | 125.17 | 123.23 | 124.71 | 124.71 | 0.06% | 77,817 |
Jul 4, 2025 | 124.48 | 125.28 | 124.37 | 124.64 | 124.64 | 0.22% | 32,400 |
Jul 3, 2025 | 124.51 | 125.47 | 124.31 | 124.37 | 124.37 | -0.06% | 73,846 |
Jul 2, 2025 | 122.76 | 124.58 | 121.31 | 124.45 | 124.45 | 1.68% | 126,800 |
Jun 30, 2025 | 122.34 | 122.48 | 121.32 | 122.39 | 122.39 | 0.24% | 150,428 |
Jun 27, 2025 | 121.95 | 123.25 | 121.14 | 122.10 | 122.10 | 0.07% | 112,600 |
Jun 26, 2025 | 121.36 | 122.09 | 121.00 | 122.01 | 122.01 | 0.62% | 97,200 |
Jun 25, 2025 | 120.41 | 121.43 | 119.42 | 121.26 | 121.26 | 0.75% | 169,032 |
Jun 24, 2025 | 120.72 | 121.28 | 119.85 | 120.36 | 120.36 | 0.33% | 74,700 |
Jun 23, 2025 | 118.12 | 120.40 | 117.83 | 119.96 | 119.96 | 1.18% | 96,733 |
Jun 20, 2025 | 119.72 | 119.72 | 117.38 | 118.56 | 118.56 | -0.19% | 342,922 |
Jun 19, 2025 | 118.29 | 119.28 | 117.87 | 118.79 | 118.79 | -0.05% | 54,200 |
Jun 18, 2025 | 120.05 | 120.13 | 118.77 | 118.85 | 118.85 | -1.19% | 115,623 |
Jun 17, 2025 | 121.58 | 121.77 | 119.95 | 120.28 | 120.28 | -1.19% | 94,600 |
Jun 16, 2025 | 121.52 | 122.59 | 121.47 | 121.73 | 121.73 | 0.15% | 79,300 |
Jun 13, 2025 | 121.29 | 122.27 | 120.49 | 121.55 | 121.55 | -0.30% | 212,805 |
Jun 12, 2025 | 121.24 | 122.01 | 120.42 | 121.92 | 121.92 | 0.01% | 121,630 |
Jun 11, 2025 | 120.48 | 122.14 | 119.57 | 121.91 | 121.91 | 1.23% | 177,235 |
Jun 10, 2025 | 119.59 | 120.47 | 119.03 | 120.43 | 120.43 | 0.64% | 122,600 |
Jun 9, 2025 | 119.85 | 120.65 | 118.72 | 119.67 | 119.67 | -0.03% | 110,700 |
Jun 6, 2025 | 118.95 | 119.80 | 118.50 | 119.70 | 119.70 | 0.63% | 92,115 |
Jun 5, 2025 | 118.85 | 119.95 | 118.67 | 118.95 | 118.43 | -0.01% | 127,006 |
Jun 4, 2025 | 118.36 | 119.45 | 118.12 | 118.96 | 118.44 | 0.36% | 149,940 |
Jun 3, 2025 | 119.45 | 119.96 | 118.02 | 118.53 | 118.01 | -0.21% | 109,231 |
Jun 2, 2025 | 118.57 | 119.49 | 117.84 | 118.78 | 118.26 | -0.19% | 133,630 |
May 30, 2025 | 120.23 | 122.19 | 118.94 | 119.01 | 118.49 | -1.01% | 404,233 |
May 29, 2025 | 119.31 | 120.73 | 119.20 | 120.23 | 119.70 | 0.92% | 109,600 |
May 28, 2025 | 119.79 | 121.05 | 118.99 | 119.13 | 118.61 | -0.55% | 135,100 |