The Toro Company (TTC)
NYSE: TTC · Real-Time Price · USD
72.97
-1.28 (-1.72%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.38 | 73.44 | 72.19 | 72.97 | 72.97 | -1.72% | 670,940 |
| Jul 31, 2025 | 73.55 | 74.84 | 72.63 | 74.25 | 74.25 | 1.02% | 751,123 |
| Jul 30, 2025 | 74.79 | 74.85 | 72.77 | 73.50 | 73.50 | -1.26% | 800,382 |
| Jul 29, 2025 | 74.65 | 74.88 | 74.10 | 74.44 | 74.44 | -0.08% | 423,806 |
| Jul 28, 2025 | 75.22 | 75.59 | 74.45 | 74.50 | 74.50 | -1.14% | 647,859 |
| Jul 25, 2025 | 74.89 | 75.40 | 74.13 | 75.36 | 75.36 | 0.91% | 351,599 |
| Jul 24, 2025 | 74.90 | 75.23 | 74.20 | 74.68 | 74.68 | -0.82% | 502,843 |
| Jul 23, 2025 | 75.50 | 76.07 | 74.98 | 75.30 | 75.30 | 0.43% | 573,969 |
| Jul 22, 2025 | 73.47 | 75.24 | 73.47 | 74.98 | 74.98 | 2.33% | 664,781 |
| Jul 21, 2025 | 74.20 | 74.36 | 73.13 | 73.27 | 73.27 | -0.62% | 548,041 |
| Jul 18, 2025 | 74.05 | 74.59 | 72.96 | 73.73 | 73.73 | -0.45% | 456,231 |
| Jul 17, 2025 | 73.01 | 74.38 | 72.94 | 74.06 | 74.06 | 1.48% | 452,686 |
| Jul 16, 2025 | 72.49 | 73.32 | 72.07 | 72.98 | 72.98 | 0.47% | 587,070 |
| Jul 15, 2025 | 74.21 | 74.69 | 72.59 | 72.64 | 72.64 | -1.47% | 634,063 |
| Jul 14, 2025 | 74.61 | 75.21 | 73.53 | 73.72 | 73.72 | -1.69% | 841,532 |
| Jul 11, 2025 | 75.05 | 75.58 | 74.91 | 74.99 | 74.99 | -1.25% | 662,797 |
| Jul 10, 2025 | 75.40 | 77.14 | 75.24 | 75.94 | 75.94 | 1.01% | 570,555 |
| Jul 9, 2025 | 75.25 | 75.83 | 74.02 | 75.18 | 75.18 | 1.14% | 688,195 |
| Jul 8, 2025 | 73.70 | 75.39 | 73.55 | 74.33 | 74.33 | 1.01% | 716,537 |
| Jul 7, 2025 | 74.00 | 75.05 | 73.15 | 73.59 | 73.59 | -1.27% | 609,143 |
| Jul 3, 2025 | 74.61 | 75.24 | 74.05 | 74.54 | 74.54 | -0.08% | 500,887 |
| Jul 2, 2025 | 73.95 | 74.85 | 73.18 | 74.60 | 74.60 | 1.19% | 746,552 |
| Jul 1, 2025 | 70.15 | 74.86 | 70.00 | 73.72 | 73.72 | 4.30% | 1,215,206 |
| Jun 30, 2025 | 70.55 | 70.72 | 69.83 | 70.68 | 70.68 | 0.47% | 747,007 |
| Jun 27, 2025 | 71.05 | 71.52 | 70.05 | 70.35 | 70.35 | -0.86% | 1,051,885 |
| Jun 26, 2025 | 70.70 | 71.46 | 70.45 | 70.96 | 70.96 | 0.78% | 615,161 |
| Jun 25, 2025 | 70.83 | 70.83 | 69.62 | 70.41 | 70.41 | -0.35% | 748,392 |
| Jun 24, 2025 | 70.86 | 71.15 | 69.95 | 70.66 | 70.66 | 0.48% | 773,871 |
| Jun 23, 2025 | 69.04 | 70.56 | 68.48 | 70.32 | 70.32 | 1.22% | 1,054,584 |
| Jun 20, 2025 | 69.87 | 70.53 | 69.05 | 69.47 | 69.47 | 0.25% | 2,609,502 |
| Jun 18, 2025 | 69.50 | 70.33 | 68.89 | 69.30 | 69.30 | 0.43% | 1,315,559 |
| Jun 17, 2025 | 68.00 | 69.04 | 67.54 | 69.00 | 69.00 | 0.07% | 1,754,983 |
| Jun 16, 2025 | 68.34 | 68.97 | 67.45 | 68.95 | 68.57 | 2.38% | 1,008,639 |
| Jun 13, 2025 | 68.46 | 69.12 | 67.04 | 67.35 | 66.98 | -3.44% | 1,006,970 |
| Jun 12, 2025 | 70.11 | 70.20 | 69.43 | 69.75 | 69.37 | -1.33% | 709,484 |
| Jun 11, 2025 | 72.06 | 72.06 | 70.38 | 70.69 | 70.30 | -1.44% | 889,926 |
| Jun 10, 2025 | 71.72 | 72.34 | 70.74 | 71.72 | 71.33 | 0.43% | 827,973 |
| Jun 9, 2025 | 68.70 | 72.15 | 68.61 | 71.41 | 71.02 | 4.23% | 1,643,413 |
| Jun 6, 2025 | 72.42 | 73.73 | 68.11 | 68.51 | 68.14 | -6.53% | 2,431,238 |
| Jun 5, 2025 | 74.25 | 77.00 | 73.06 | 73.30 | 72.90 | -3.02% | 2,208,057 |
| Jun 4, 2025 | 76.91 | 77.52 | 75.38 | 75.58 | 75.17 | -1.42% | 1,340,160 |
| Jun 3, 2025 | 74.90 | 76.69 | 74.28 | 76.67 | 76.25 | 2.73% | 1,121,750 |
| Jun 2, 2025 | 75.50 | 75.51 | 73.67 | 74.63 | 74.22 | -1.52% | 1,075,196 |
| May 30, 2025 | 75.86 | 76.48 | 75.44 | 75.78 | 75.37 | -0.30% | 1,203,521 |
| May 29, 2025 | 75.89 | 76.19 | 75.13 | 76.01 | 75.59 | 0.93% | 534,207 |
| May 28, 2025 | 75.89 | 76.23 | 75.18 | 75.31 | 74.90 | -0.75% | 632,567 |
| May 27, 2025 | 74.89 | 75.95 | 73.96 | 75.88 | 75.46 | 2.69% | 1,074,054 |
| May 23, 2025 | 73.44 | 74.21 | 73.30 | 73.89 | 73.49 | -1.44% | 862,059 |
| May 22, 2025 | 74.58 | 75.35 | 74.16 | 74.97 | 74.56 | 0.13% | 660,534 |
| May 21, 2025 | 76.10 | 76.36 | 74.72 | 74.87 | 74.46 | -2.44% | 1,001,729 |