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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	203.74	201.38	201.38	204.97	201.23	309,345
February 19, 2026	202	204.54	204.54	205.21	201.26	256,837
February 18, 2026	206.22	202.07	202.07	206.22	198.9	391,527
February 17, 2026	202.74	206.52	206.52	207.86	200.9	327,997
February 13, 2026	197.23	204.93	204.93	205.04	195	301,900
February 12, 2026	196.97	197.33	197.33	199.77	194.14	548,100
February 11, 2026	185.04	195.39	195.39	195.39	182.63	400,733
February 10, 2026	183.83	183.25	183.25	184.18	182.3	216,221
February 09, 2026	185.01	183.03	183.03	185.02	181.73	197,322
February 06, 2026	182.02	184.71	184.71	185.17	181.26	164,107
February 05, 2026	180.63	181.19	181.19	181.74	177.66	272,300
February 04, 2026	179.13	179.23	179.23	180.8	177	263,400
February 03, 2026	175.02	177.92	177.92	177.92	174.4	284,200
February 02, 2026	178.66	174.94	174.94	178.66	172.56	425,010
January 30, 2026	174.69	173.45	173.45	176	171.89	430,200
January 29, 2026	182.46	176.14	176.14	182.89	174.95	269,820
January 28, 2026	181.97	182.46	182.46	182.46	178.78	233,300
January 27, 2026	179.49	182.11	182.11	182.34	176.39	129,721
January 26, 2026	180.19	179.65	179.65	180.52	177.36	155,024
January 23, 2026	180.89	179.29	179.29	181.34	178.47	177,633
January 22, 2026	180.11	181.63	181.63	183.12	180.11	157,500
January 21, 2026	176.57	179.94	179.94	180.23	175.29	207,900
January 20, 2026	177.22	176.21	176.21	178.48	174.9	265,434
January 19, 2026	177.66	178.65	178.65	178.68	176.39	50,302
January 16, 2026	174.69	178.19	178.19	180.33	173.89	210,000
January 15, 2026	171.59	174.06	174.06	174.24	171.35	128,900
January 14, 2026	170.69	170.98	170.98	172.53	170.63	99,600
January 13, 2026	171.38	171.44	171.44	171.97	169.59	147,785
January 12, 2026	170.47	171.29	171.29	172.23	169.16	161,712
January 09, 2026	170.1	171.4	171.4	171.53	170.07	61,300
January 08, 2026	165.49	169.15	169.15	169.67	165.35	174,420
January 07, 2026	168	166.69	166.69	168.71	166.18	235,708
January 06, 2026	167.45	167.27	167.27	168.81	166.89	172,542
January 05, 2026	168.11	167.26	167.26	171.14	167.18	160,500
January 02, 2026	166.49	167.81	167.81	168.48	165.93	91,400
December 31, 2025	165.72	166.05	166.05	166.51	165.43	73,500
December 30, 2025	168	165.72	165.72	168.05	165.7	79,621
December 29, 2025	165.79	168.18	168.18	168.35	165.79	139,700
December 23, 2025	164.92	166.13	166.13	166.67	164.41	136,600
December 22, 2025	161.92	165.5	165.5	165.94	161.53	179,700
December 19, 2025	159.78	161.62	161.62	162.6	159.24	291,427
December 18, 2025	159.48	160.45	160.45	160.75	157.35	262,700
December 17, 2025	168.15	158.47	158.47	168.17	158.29	245,005
December 16, 2025	164.1	167.94	167.94	168.46	164.1	204,900
December 15, 2025	165.43	164.42	164.42	167.05	164.3	129,400
December 12, 2025	166.55	165.43	165.43	167.38	164.41	125,216
December 11, 2025	165.62	166.9	166.9	167.05	164.34	166,900
December 10, 2025	163.71	165.96	165.96	167.29	163.71	194,200
December 09, 2025	163.42	163.57	163.57	164.13	163.01	137,700
December 08, 2025	163.06	163.81	163.81	163.81	161.33	226,200
December 05, 2025	163.14	163.06	163.06	163.65	161.49	148,803
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

Toromont Industries Ltd. (TIH.TO) TSX