The Toro Company (TTC)
NYSE: TTC · Real-Time Price · USD
83.56
+1.69 (2.06%)
Nov 21, 2024, 1:24 PM EST - Market open
The Toro Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.99 | 81.99 | 80.73 | 81.87 | 81.87 | 1.30% | 466,755 |
| Nov 19, 2024 | 81.12 | 81.75 | 80.57 | 80.82 | 80.82 | -1.22% | 455,630 |
| Nov 18, 2024 | 81.00 | 82.14 | 80.80 | 81.82 | 81.82 | 1.06% | 462,248 |
| Nov 15, 2024 | 82.03 | 82.03 | 80.73 | 80.96 | 80.96 | -1.39% | 526,553 |
| Nov 14, 2024 | 82.97 | 83.41 | 81.70 | 82.10 | 82.10 | -0.73% | 527,065 |
| Nov 13, 2024 | 83.76 | 84.17 | 82.40 | 82.70 | 82.70 | -1.50% | 834,447 |
| Nov 12, 2024 | 85.78 | 86.18 | 83.92 | 83.96 | 83.96 | -3.16% | 1,041,350 |
| Nov 11, 2024 | 85.33 | 87.13 | 85.05 | 86.70 | 86.70 | 2.23% | 530,677 |
| Nov 8, 2024 | 86.32 | 86.64 | 84.75 | 84.81 | 84.81 | -1.86% | 506,473 |
| Nov 7, 2024 | 84.92 | 87.08 | 84.92 | 86.42 | 86.42 | 1.85% | 636,664 |
| Nov 6, 2024 | 86.95 | 88.15 | 84.63 | 84.85 | 84.85 | 1.93% | 920,788 |
| Nov 5, 2024 | 80.36 | 83.36 | 80.01 | 83.24 | 83.24 | 3.17% | 628,027 |
| Nov 4, 2024 | 81.35 | 81.95 | 80.46 | 80.68 | 80.68 | -1.01% | 882,812 |
| Nov 1, 2024 | 80.74 | 81.64 | 80.19 | 81.50 | 81.50 | 1.27% | 605,734 |
| Oct 31, 2024 | 80.81 | 81.32 | 80.12 | 80.48 | 80.48 | -0.61% | 663,737 |
| Oct 30, 2024 | 80.67 | 81.82 | 80.42 | 80.97 | 80.97 | -0.11% | 625,361 |
| Oct 29, 2024 | 81.02 | 81.16 | 80.03 | 81.06 | 81.06 | -0.77% | 464,800 |
| Oct 28, 2024 | 81.90 | 82.82 | 81.31 | 81.69 | 81.69 | -0.01% | 619,770 |
| Oct 25, 2024 | 82.37 | 82.93 | 81.62 | 81.70 | 81.70 | -0.48% | 636,767 |
| Oct 24, 2024 | 81.87 | 82.52 | 81.39 | 82.09 | 82.09 | 0.26% | 606,287 |
| Oct 23, 2024 | 81.69 | 82.43 | 81.23 | 81.88 | 81.88 | 0.32% | 686,840 |
| Oct 22, 2024 | 82.28 | 82.33 | 81.23 | 81.62 | 81.62 | -1.19% | 518,881 |
| Oct 21, 2024 | 83.65 | 83.77 | 82.50 | 82.60 | 82.60 | -1.54% | 553,612 |
| Oct 18, 2024 | 84.51 | 84.56 | 83.72 | 83.89 | 83.89 | -0.20% | 639,002 |
| Oct 17, 2024 | 84.28 | 84.50 | 83.40 | 84.06 | 84.06 | -0.81% | 823,379 |
| Oct 16, 2024 | 84.35 | 85.21 | 84.35 | 84.75 | 84.75 | 1.06% | 565,371 |
| Oct 15, 2024 | 82.93 | 85.06 | 82.85 | 83.86 | 83.86 | 0.72% | 934,640 |
| Oct 14, 2024 | 83.44 | 83.65 | 82.95 | 83.26 | 83.26 | -0.37% | 675,569 |
| Oct 11, 2024 | 82.21 | 83.58 | 82.08 | 83.57 | 83.57 | 1.58% | 1,021,044 |
| Oct 10, 2024 | 83.30 | 83.78 | 81.58 | 82.27 | 82.27 | -2.19% | 858,434 |
| Oct 9, 2024 | 84.74 | 85.45 | 83.87 | 84.11 | 84.11 | -0.43% | 962,101 |
| Oct 8, 2024 | 83.20 | 85.81 | 82.55 | 84.47 | 84.47 | 1.15% | 1,062,903 |
| Oct 7, 2024 | 83.54 | 83.93 | 83.05 | 83.51 | 83.51 | -0.56% | 849,464 |
| Oct 4, 2024 | 87.54 | 87.56 | 83.72 | 83.98 | 83.98 | -3.57% | 1,081,767 |
| Oct 3, 2024 | 86.74 | 87.35 | 85.25 | 87.09 | 87.09 | 0.07% | 1,368,001 |
| Oct 2, 2024 | 85.95 | 87.10 | 85.95 | 87.03 | 87.03 | 1.14% | 1,151,298 |
| Oct 1, 2024 | 86.73 | 86.73 | 85.63 | 86.05 | 86.05 | -0.78% | 1,203,217 |
| Sep 30, 2024 | 86.45 | 86.93 | 85.90 | 86.73 | 86.73 | 0.09% | 997,700 |
| Sep 27, 2024 | 87.43 | 88.21 | 86.54 | 86.65 | 86.29 | 0.02% | 757,606 |
| Sep 26, 2024 | 86.88 | 87.50 | 86.21 | 86.63 | 86.27 | 0.85% | 635,135 |
| Sep 25, 2024 | 86.19 | 86.67 | 85.35 | 85.90 | 85.55 | -0.81% | 642,840 |
| Sep 24, 2024 | 86.09 | 87.38 | 85.65 | 86.60 | 86.24 | 0.93% | 461,576 |
| Sep 23, 2024 | 84.99 | 86.14 | 84.63 | 85.80 | 85.45 | 1.06% | 527,385 |
| Sep 20, 2024 | 85.09 | 85.09 | 84.15 | 84.90 | 84.55 | -0.70% | 1,693,933 |
| Sep 19, 2024 | 86.20 | 86.57 | 84.97 | 85.50 | 85.15 | 0.14% | 1,695,774 |
| Sep 18, 2024 | 86.60 | 87.50 | 85.22 | 85.38 | 85.03 | -1.13% | 808,973 |
| Sep 17, 2024 | 85.22 | 86.63 | 85.13 | 86.36 | 86.00 | 1.95% | 650,364 |
| Sep 16, 2024 | 83.97 | 84.94 | 83.74 | 84.71 | 84.36 | 1.27% | 887,092 |
| Sep 13, 2024 | 83.25 | 84.33 | 82.87 | 83.65 | 83.30 | 0.83% | 1,068,145 |
| Sep 12, 2024 | 82.17 | 83.03 | 81.73 | 82.96 | 82.62 | 0.90% | 574,613 |
| Sep 11, 2024 | 82.37 | 83.15 | 81.06 | 82.22 | 81.88 | -0.68% | 859,414 |
| Sep 10, 2024 | 82.56 | 83.16 | 82.28 | 82.78 | 82.44 | 0.17% | 724,806 |
| Sep 9, 2024 | 81.91 | 83.08 | 81.60 | 82.64 | 82.30 | 0.73% | 948,008 |
| Sep 6, 2024 | 82.36 | 85.32 | 81.93 | 82.04 | 81.70 | 0.27% | 1,762,698 |
| Sep 5, 2024 | 78.37 | 83.99 | 78.37 | 81.82 | 81.48 | -10.09% | 3,750,851 |
| Sep 4, 2024 | 91.44 | 92.81 | 90.84 | 91.00 | 90.62 | -0.72% | 1,060,295 |
| Sep 3, 2024 | 92.92 | 93.00 | 91.15 | 91.66 | 91.28 | -1.02% | 1,029,408 |
| Aug 30, 2024 | 92.27 | 92.79 | 91.41 | 92.60 | 92.22 | 0.73% | 1,633,127 |
| Aug 29, 2024 | 91.64 | 92.85 | 90.70 | 91.93 | 91.55 | 1.04% | 464,585 |
| Aug 28, 2024 | 90.50 | 91.25 | 90.26 | 90.98 | 90.60 | 0.42% | 610,518 |
| Aug 27, 2024 | 90.14 | 90.62 | 89.38 | 90.60 | 90.23 | 0.23% | 587,089 |
| Aug 26, 2024 | 90.91 | 91.55 | 90.35 | 90.39 | 90.02 | -0.62% | 558,644 |
| Aug 23, 2024 | 90.39 | 91.64 | 90.13 | 90.95 | 90.57 | 0.92% | 428,358 |
| Aug 22, 2024 | 90.83 | 91.51 | 89.88 | 90.12 | 89.75 | -0.72% | 440,985 |
| Aug 21, 2024 | 90.00 | 90.79 | 89.51 | 90.77 | 90.40 | 1.43% | 631,058 |
| Aug 20, 2024 | 89.68 | 90.03 | 89.27 | 89.49 | 89.12 | - | 504,638 |
| Aug 19, 2024 | 89.99 | 90.52 | 88.33 | 89.49 | 89.12 | -0.17% | 495,646 |
| Aug 16, 2024 | 88.77 | 90.16 | 88.26 | 89.64 | 89.27 | 0.72% | 801,526 |
| Aug 15, 2024 | 89.79 | 90.75 | 88.93 | 89.00 | 88.63 | 0.75% | 692,744 |
| Aug 14, 2024 | 88.55 | 89.21 | 87.88 | 88.34 | 87.98 | 0.15% | 682,018 |
| Aug 13, 2024 | 87.60 | 88.38 | 86.80 | 88.21 | 87.85 | 0.95% | 629,029 |
| Aug 12, 2024 | 88.19 | 88.34 | 87.27 | 87.38 | 87.02 | -0.81% | 434,558 |
| Aug 9, 2024 | 89.73 | 89.73 | 87.52 | 88.09 | 87.73 | -1.72% | 587,501 |
| Aug 8, 2024 | 89.00 | 89.82 | 88.24 | 89.63 | 89.26 | 1.51% | 588,811 |
| Aug 7, 2024 | 90.69 | 91.38 | 88.27 | 88.30 | 87.94 | -2.12% | 707,578 |
| Aug 6, 2024 | 91.15 | 91.59 | 89.66 | 90.21 | 89.84 | -1.12% | 555,818 |
| Aug 5, 2024 | 88.14 | 92.23 | 86.46 | 91.23 | 90.85 | 0.35% | 782,179 |
| Aug 2, 2024 | 91.48 | 92.02 | 90.23 | 90.91 | 90.53 | -2.43% | 800,253 |
| Aug 1, 2024 | 95.63 | 96.25 | 91.92 | 93.17 | 92.79 | -2.67% | 955,629 |
| Jul 31, 2024 | 96.25 | 96.88 | 95.16 | 95.73 | 95.33 | -0.18% | 1,190,319 |
| Jul 30, 2024 | 96.84 | 97.36 | 95.54 | 95.90 | 95.50 | -0.97% | 856,685 |
| Jul 29, 2024 | 96.58 | 97.91 | 96.24 | 96.84 | 96.44 | 0.08% | 845,507 |
| Jul 26, 2024 | 96.80 | 98.61 | 96.49 | 96.76 | 96.36 | 0.79% | 1,055,521 |
| Jul 25, 2024 | 94.82 | 97.80 | 94.82 | 96.00 | 95.60 | 0.56% | 553,676 |
| Jul 24, 2024 | 95.52 | 95.89 | 94.30 | 95.47 | 95.08 | -0.43% | 682,174 |
| Jul 23, 2024 | 96.22 | 96.74 | 95.09 | 95.88 | 95.48 | -0.70% | 368,491 |
| Jul 22, 2024 | 97.49 | 98.17 | 95.31 | 96.56 | 96.16 | -0.81% | 594,851 |
| Jul 19, 2024 | 98.22 | 98.44 | 96.58 | 97.35 | 96.95 | -0.89% | 556,759 |
| Jul 18, 2024 | 99.18 | 100.93 | 98.19 | 98.22 | 97.81 | -1.23% | 1,076,779 |
| Jul 17, 2024 | 96.68 | 99.83 | 96.68 | 99.44 | 99.03 | 1.23% | 1,393,358 |
| Jul 16, 2024 | 95.39 | 98.71 | 94.74 | 98.23 | 97.82 | 3.50% | 1,020,022 |
| Jul 15, 2024 | 92.61 | 95.31 | 92.42 | 94.91 | 94.52 | 2.93% | 977,192 |
| Jul 12, 2024 | 92.56 | 93.52 | 91.78 | 92.21 | 91.83 | 1.14% | 1,339,407 |
| Jul 11, 2024 | 89.66 | 91.67 | 88.88 | 91.17 | 90.79 | 3.31% | 838,171 |
| Jul 10, 2024 | 87.71 | 88.81 | 87.31 | 88.25 | 87.89 | 0.50% | 841,754 |
| Jul 9, 2024 | 89.39 | 89.39 | 87.28 | 87.81 | 87.45 | -2.24% | 807,367 |
| Jul 8, 2024 | 88.70 | 90.07 | 88.32 | 89.82 | 89.45 | 1.87% | 766,290 |
| Jul 5, 2024 | 90.00 | 90.00 | 87.46 | 88.17 | 87.81 | -2.06% | 1,086,377 |
| Jul 3, 2024 | 90.88 | 91.47 | 89.81 | 90.02 | 89.65 | -0.95% | 435,475 |
| Jul 2, 2024 | 91.43 | 92.35 | 90.76 | 90.88 | 90.50 | -0.49% | 679,659 |