The Toro Company (TTC)
NYSE: TTC · Real-Time Price · USD
79.93
-0.58 (-0.72%)
At close: Feb 27, 2025, 4:00 PM
77.21
-2.72 (-3.40%)
Pre-market: Feb 28, 2025, 4:01 AM EST
The Toro Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 80.54 | 80.90 | 79.58 | 79.93 | 79.93 | -0.72% | 1,021,129 |
| Feb 26, 2025 | 81.10 | 81.62 | 80.31 | 80.51 | 80.51 | -1.04% | 825,642 |
| Feb 25, 2025 | 80.27 | 81.73 | 79.40 | 81.36 | 81.36 | 1.71% | 876,418 |
| Feb 24, 2025 | 80.23 | 80.60 | 79.33 | 79.99 | 79.99 | - | 1,073,775 |
| Feb 21, 2025 | 82.00 | 82.17 | 79.09 | 79.99 | 79.99 | -1.73% | 690,979 |
| Feb 20, 2025 | 82.72 | 82.83 | 81.18 | 81.40 | 81.40 | -1.73% | 791,748 |
| Feb 19, 2025 | 82.14 | 83.06 | 81.73 | 82.83 | 82.83 | 0.24% | 769,771 |
| Feb 18, 2025 | 80.59 | 82.79 | 80.55 | 82.63 | 82.63 | 2.59% | 1,015,740 |
| Feb 14, 2025 | 80.64 | 81.90 | 80.09 | 80.54 | 80.54 | 0.46% | 860,186 |
| Feb 13, 2025 | 79.50 | 80.70 | 78.85 | 80.17 | 80.17 | 1.21% | 712,793 |
| Feb 12, 2025 | 78.91 | 79.99 | 77.87 | 79.21 | 79.21 | -1.21% | 1,041,570 |
| Feb 11, 2025 | 79.40 | 80.82 | 79.40 | 80.18 | 80.18 | 0.14% | 593,805 |
| Feb 10, 2025 | 80.29 | 80.42 | 79.27 | 80.07 | 80.07 | -0.15% | 777,875 |
| Feb 7, 2025 | 80.80 | 80.85 | 79.79 | 80.19 | 80.19 | -0.55% | 589,789 |
| Feb 6, 2025 | 80.73 | 81.30 | 79.96 | 80.63 | 80.63 | -0.01% | 640,312 |
| Feb 5, 2025 | 81.16 | 81.45 | 80.64 | 80.64 | 80.64 | -0.90% | 576,701 |
| Feb 4, 2025 | 80.58 | 81.83 | 80.25 | 81.37 | 81.37 | 0.93% | 817,673 |
| Feb 3, 2025 | 81.94 | 82.76 | 80.07 | 80.62 | 80.62 | -3.18% | 1,103,661 |
| Jan 31, 2025 | 84.28 | 84.58 | 83.05 | 83.27 | 83.27 | -1.54% | 1,485,435 |
| Jan 30, 2025 | 84.40 | 85.22 | 83.71 | 84.57 | 84.57 | 0.40% | 778,470 |
| Jan 29, 2025 | 86.55 | 86.55 | 83.91 | 84.23 | 84.23 | -2.97% | 873,510 |
| Jan 28, 2025 | 86.70 | 87.46 | 86.34 | 86.81 | 86.81 | -0.54% | 616,610 |
| Jan 27, 2025 | 86.51 | 87.44 | 86.07 | 87.28 | 87.28 | 1.42% | 632,314 |
| Jan 24, 2025 | 86.21 | 86.52 | 85.56 | 86.06 | 86.06 | -0.57% | 746,489 |
| Jan 23, 2025 | 84.24 | 86.60 | 83.60 | 86.55 | 86.55 | 2.85% | 655,285 |
| Jan 22, 2025 | 84.22 | 84.64 | 83.48 | 84.15 | 84.15 | -0.37% | 549,019 |
| Jan 21, 2025 | 84.18 | 84.66 | 83.28 | 84.46 | 84.46 | 1.27% | 820,496 |
| Jan 17, 2025 | 83.33 | 83.71 | 82.36 | 83.40 | 83.40 | 1.08% | 546,737 |
| Jan 16, 2025 | 82.32 | 82.63 | 81.39 | 82.51 | 82.51 | 0.36% | 544,795 |
| Jan 15, 2025 | 83.53 | 83.70 | 82.20 | 82.21 | 82.21 | -0.07% | 680,249 |
| Jan 14, 2025 | 80.59 | 82.28 | 80.17 | 82.27 | 82.27 | 2.62% | 913,034 |
| Jan 13, 2025 | 77.00 | 80.21 | 76.95 | 80.17 | 80.17 | 3.58% | 876,088 |
| Jan 10, 2025 | 78.10 | 78.67 | 77.14 | 77.40 | 77.40 | -2.33% | 979,862 |
| Jan 8, 2025 | 78.22 | 79.32 | 77.31 | 79.25 | 79.25 | 1.14% | 729,842 |
| Jan 7, 2025 | 80.00 | 80.83 | 77.99 | 78.36 | 78.36 | -2.11% | 842,347 |
| Jan 6, 2025 | 80.36 | 81.71 | 79.94 | 80.05 | 80.05 | -0.10% | 743,386 |
| Jan 3, 2025 | 79.34 | 80.35 | 78.63 | 80.13 | 80.13 | 1.34% | 649,198 |
| Jan 2, 2025 | 80.62 | 81.07 | 79.07 | 79.07 | 79.07 | -1.29% | 736,793 |
| Dec 31, 2024 | 80.59 | 81.28 | 79.97 | 80.10 | 80.10 | -0.09% | 469,893 |
| Dec 30, 2024 | 80.62 | 80.62 | 79.70 | 80.17 | 80.17 | -1.06% | 635,588 |
| Dec 27, 2024 | 80.95 | 82.10 | 80.40 | 81.03 | 81.03 | -0.76% | 697,769 |
| Dec 26, 2024 | 80.88 | 81.73 | 80.64 | 81.65 | 81.65 | 0.99% | 717,249 |
| Dec 24, 2024 | 79.77 | 81.09 | 79.43 | 80.85 | 80.85 | 0.80% | 336,791 |
| Dec 23, 2024 | 81.08 | 81.36 | 78.83 | 80.21 | 80.21 | -1.56% | 911,253 |
| Dec 20, 2024 | 80.91 | 82.58 | 80.91 | 81.48 | 81.10 | 0.48% | 2,236,320 |
| Dec 19, 2024 | 81.96 | 83.13 | 80.60 | 81.09 | 80.71 | -0.43% | 1,507,096 |
| Dec 18, 2024 | 80.70 | 85.10 | 80.50 | 81.44 | 81.06 | -4.54% | 2,415,062 |
| Dec 17, 2024 | 85.93 | 86.75 | 85.10 | 85.31 | 84.91 | -1.22% | 1,151,918 |
| Dec 16, 2024 | 86.92 | 88.10 | 86.36 | 86.36 | 85.95 | -2.22% | 1,010,066 |
| Dec 13, 2024 | 87.45 | 88.33 | 87.11 | 88.32 | 87.90 | 0.67% | 890,558 |
| Dec 12, 2024 | 88.25 | 88.98 | 87.39 | 87.73 | 87.32 | -0.80% | 562,180 |
| Dec 11, 2024 | 88.85 | 89.50 | 88.08 | 88.44 | 88.02 | 1.12% | 1,166,094 |
| Dec 10, 2024 | 87.68 | 87.99 | 85.86 | 87.46 | 87.05 | -0.25% | 658,492 |
| Dec 9, 2024 | 86.91 | 88.41 | 86.86 | 87.68 | 87.27 | 1.73% | 614,117 |
| Dec 6, 2024 | 86.87 | 86.89 | 85.85 | 86.19 | 85.78 | 0.12% | 516,335 |
| Dec 5, 2024 | 87.07 | 87.24 | 85.61 | 86.09 | 85.68 | -0.62% | 768,570 |
| Dec 4, 2024 | 85.86 | 86.78 | 85.63 | 86.63 | 86.22 | 0.32% | 418,946 |
| Dec 3, 2024 | 86.42 | 86.50 | 84.35 | 86.35 | 85.94 | -0.17% | 551,655 |
| Dec 2, 2024 | 87.08 | 87.43 | 85.89 | 86.50 | 86.09 | -0.67% | 682,382 |
| Nov 29, 2024 | 86.63 | 87.66 | 86.31 | 87.08 | 86.67 | 0.23% | 330,147 |
| Nov 27, 2024 | 86.40 | 88.02 | 86.23 | 86.88 | 86.47 | 0.81% | 471,874 |
| Nov 26, 2024 | 86.43 | 86.68 | 85.56 | 86.18 | 85.77 | -1.24% | 453,693 |
| Nov 25, 2024 | 85.93 | 87.88 | 85.80 | 87.26 | 86.85 | 2.53% | 875,510 |
| Nov 22, 2024 | 84.11 | 85.53 | 84.11 | 85.11 | 84.71 | 1.55% | 492,792 |
| Nov 21, 2024 | 81.90 | 83.96 | 81.69 | 83.81 | 83.42 | 2.37% | 459,783 |
| Nov 20, 2024 | 80.99 | 81.99 | 80.73 | 81.87 | 81.48 | 1.30% | 466,755 |
| Nov 19, 2024 | 81.12 | 81.75 | 80.57 | 80.82 | 80.44 | -1.22% | 455,630 |
| Nov 18, 2024 | 81.00 | 82.14 | 80.80 | 81.82 | 81.43 | 1.06% | 462,248 |
| Nov 15, 2024 | 82.03 | 82.03 | 80.73 | 80.96 | 80.58 | -1.39% | 526,553 |
| Nov 14, 2024 | 82.97 | 83.41 | 81.70 | 82.10 | 81.71 | -0.73% | 527,065 |
| Nov 13, 2024 | 83.76 | 84.17 | 82.40 | 82.70 | 82.31 | -1.50% | 834,447 |
| Nov 12, 2024 | 85.78 | 86.18 | 83.92 | 83.96 | 83.56 | -3.16% | 1,041,350 |
| Nov 11, 2024 | 85.33 | 87.13 | 85.05 | 86.70 | 86.29 | 2.23% | 530,677 |
| Nov 8, 2024 | 86.32 | 86.64 | 84.75 | 84.81 | 84.41 | -1.86% | 506,473 |
| Nov 7, 2024 | 84.92 | 87.08 | 84.92 | 86.42 | 86.01 | 1.85% | 636,664 |
| Nov 6, 2024 | 86.95 | 88.15 | 84.63 | 84.85 | 84.45 | 1.93% | 920,788 |
| Nov 5, 2024 | 80.36 | 83.36 | 80.01 | 83.24 | 82.85 | 3.17% | 628,027 |
| Nov 4, 2024 | 81.35 | 81.95 | 80.46 | 80.68 | 80.30 | -1.01% | 882,812 |
| Nov 1, 2024 | 80.74 | 81.64 | 80.19 | 81.50 | 81.12 | 1.27% | 605,734 |
| Oct 31, 2024 | 80.81 | 81.32 | 80.12 | 80.48 | 80.10 | -0.61% | 663,737 |
| Oct 30, 2024 | 80.67 | 81.82 | 80.42 | 80.97 | 80.59 | -0.11% | 625,361 |
| Oct 29, 2024 | 81.02 | 81.16 | 80.03 | 81.06 | 80.68 | -0.77% | 464,800 |
| Oct 28, 2024 | 81.90 | 82.82 | 81.31 | 81.69 | 81.31 | -0.01% | 619,770 |
| Oct 25, 2024 | 82.37 | 82.93 | 81.62 | 81.70 | 81.32 | -0.48% | 636,767 |
| Oct 24, 2024 | 81.87 | 82.52 | 81.39 | 82.09 | 81.70 | 0.26% | 606,287 |
| Oct 23, 2024 | 81.69 | 82.43 | 81.23 | 81.88 | 81.49 | 0.32% | 686,840 |
| Oct 22, 2024 | 82.28 | 82.33 | 81.23 | 81.62 | 81.24 | -1.19% | 518,881 |
| Oct 21, 2024 | 83.65 | 83.77 | 82.50 | 82.60 | 82.21 | -1.54% | 553,612 |
| Oct 18, 2024 | 84.51 | 84.56 | 83.72 | 83.89 | 83.49 | -0.20% | 639,002 |
| Oct 17, 2024 | 84.28 | 84.50 | 83.40 | 84.06 | 83.66 | -0.81% | 823,379 |
| Oct 16, 2024 | 84.35 | 85.21 | 84.35 | 84.75 | 84.35 | 1.06% | 565,371 |
| Oct 15, 2024 | 82.93 | 85.06 | 82.85 | 83.86 | 83.47 | 0.72% | 934,640 |
| Oct 14, 2024 | 83.44 | 83.65 | 82.95 | 83.26 | 82.87 | -0.37% | 675,569 |
| Oct 11, 2024 | 82.21 | 83.58 | 82.08 | 83.57 | 83.18 | 1.58% | 1,021,044 |
| Oct 10, 2024 | 83.30 | 83.78 | 81.58 | 82.27 | 81.88 | -2.19% | 858,434 |
| Oct 9, 2024 | 84.74 | 85.45 | 83.87 | 84.11 | 83.71 | -0.43% | 962,101 |
| Oct 8, 2024 | 83.20 | 85.81 | 82.55 | 84.47 | 84.07 | 1.15% | 1,062,903 |
| Oct 7, 2024 | 83.54 | 83.93 | 83.05 | 83.51 | 83.12 | -0.56% | 849,464 |
| Oct 4, 2024 | 87.54 | 87.56 | 83.72 | 83.98 | 83.58 | -3.57% | 1,081,767 |
| Oct 3, 2024 | 86.74 | 87.35 | 85.25 | 87.09 | 86.68 | 0.07% | 1,368,001 |