Toromont Industries Ltd. - TIH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	162.17	163.47	163.47	163.8	160.46	237,654
December 03, 2025	160.8	161.45	161.45	161.83	159.71	141,810
December 02, 2025	162.59	160.73	160.73	162.71	160.64	114,900
December 01, 2025	163.41	162.42	162.42	163.56	161.86	146,200
November 28, 2025	165.23	163.41	163.41	165.89	162.93	88,627
November 27, 2025	167.34	164.55	164.55	167.61	164.52	62,838
November 26, 2025	165.23	166.99	166.99	167.08	164.51	86,200
November 25, 2025	163.27	164.9	164.9	165.57	163.11	112,125
November 24, 2025	159.89	163.26	163.26	163.28	159.23	441,108
November 21, 2025	159.93	158.98	158.98	160.2	156.82	136,521
November 20, 2025	160.91	159.3	159.3	162.89	158.57	90,526
November 19, 2025	157.99	160.23	160.23	160.24	157.48	133,500
November 18, 2025	155.85	157.83	157.83	157.87	155.85	161,100
November 17, 2025	159.34	157.06	157.06	160.05	156.5	162,936
November 14, 2025	160.2	159.56	159.56	160.9	157.94	489,000
November 13, 2025	164.71	161.93	161.93	165	161.39	217,200
November 12, 2025	163.98	164.86	164.86	164.98	162.73	187,919
November 11, 2025	162.74	164.14	164.14	164.81	162.62	98,438
November 10, 2025	161.57	162.31	162.31	162.67	160.64	154,100
November 07, 2025	161.35	160.98	160.98	162.06	160.56	223,310
November 06, 2025	165	161.57	161.57	165.9	160.8	233,300
November 05, 2025	163.11	164.99	164.99	165.88	162.6	226,200
November 04, 2025	160	162.59	162.59	163.56	153.95	220,100
November 03, 2025	168.11	165.91	165.91	168.35	163.01	302,400
October 31, 2025	160.01	168.51	168.51	168.56	160.01	331,803
October 30, 2025	158.54	157.45	157.45	159.65	157.13	172,200
October 29, 2025	154.67	158.77	158.77	159.2	153.5	242,900
October 28, 2025	159.67	157	157	161.54	156.39	260,727
October 27, 2025	162.7	160.29	160.29	163	160.02	99,900
October 24, 2025	161.99	162.61	162.61	163.12	161.83	88,101
October 23, 2025	159.6	161.46	161.46	161.75	159.45	98,800
October 22, 2025	161.25	160.04	160.04	161.25	158.97	104,100
October 21, 2025	158.23	160.68	160.68	161.09	158.05	108,009
October 20, 2025	157.66	158.72	158.72	159.43	157.53	119,828
October 17, 2025	158.57	156.97	156.97	159.89	156.07	163,800
October 16, 2025	159.71	159.55	159.55	160.39	158.48	94,311
October 15, 2025	159.08	159.62	159.62	161.74	159.08	201,200
October 14, 2025	157.39	159	159	159.21	157.19	110,800
October 10, 2025	157.52	157.24	157.24	158	156.5	82,738
October 09, 2025	158.21	156.64	156.64	158.64	155.41	121,336
October 08, 2025	156.94	158.38	158.38	158.43	155.53	162,000
October 07, 2025	157.39	156.94	156.94	157.88	155.52	82,500
October 06, 2025	156.11	157.34	157.34	157.48	154.48	124,300
October 03, 2025	154.45	155.72	155.72	156.71	154.22	127,400
October 02, 2025	153.97	154.97	154.97	156.05	153.97	146,000
October 01, 2025	154.4	154.32	154.32	155.16	152.68	105,900
September 30, 2025	154.59	154.52	154.52	155.6	154.25	241,900
September 29, 2025	155.04	154.34	154.34	155.04	153.57	124,700
September 26, 2025	155.21	154.52	154.52	156.19	153.4	208,400
September 25, 2025	152.13	155.12	155.12	155.47	150.87	159,743
September 24, 2025	149.96	152.86	152.86	153.1	149.96	170,600
September 23, 2025	155.23	149.66	149.66	156.56	148.33	159,570
September 22, 2025	152.43	155.3	155.3	156.04	151.93	193,406
September 19, 2025	152	152.64	152.64	153.45	150.11	713,100
September 18, 2025	150.11	149.84	149.84	150.3	149.39	105,100
September 17, 2025	149.08	149.7	149.7	150.5	149.04	172,900
September 16, 2025	147.82	148.98	148.98	149.43	146.8	122,365
September 15, 2025	146.67	147.86	147.86	147.93	146.56	105,460
September 12, 2025	147.49	147.08	147.08	147.59	145.79	110,038
September 11, 2025	145.96	147.82	147.82	148.13	144.8	147,248

Toromont Industries Ltd. (TIH.TO) TSX