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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	145.08	145.96	145.96	146.49	144.9	200,919
September 09, 2025	144.5	146.08	146.08	146.23	142.8	256,469
September 08, 2025	144.22	144.61	144.61	144.78	142.71	167,403
September 05, 2025	143.04	144.87	144.87	145.05	142.68	107,701
September 04, 2025	143.32	143.03	143.03	144.45	142.62	106,410
September 03, 2025	142.23	142.74	142.74	143.63	141.52	114,900
September 02, 2025	142.36	142.61	142.61	143.23	141.39	232,944
August 29, 2025	145.26	143.59	143.59	145.63	143.38	112,541
August 28, 2025	144.44	145	145	145.16	143.2	105,800
August 27, 2025	143.14	144.39	144.39	144.57	142.39	84,839
August 26, 2025	143.44	143.56	143.56	144.34	142.97	305,500
August 25, 2025	144.94	143.36	143.36	145.49	142.6	104,643
August 22, 2025	143.64	144.71	144.71	145.25	143.44	106,013
August 21, 2025	142.76	142.99	142.99	143.45	142.58	61,149
August 20, 2025	142.86	142.76	142.76	142.93	142.31	67,728
August 19, 2025	142.27	143.07	143.07	143.74	141.11	135,303
August 18, 2025	142.09	141.95	141.95	142.49	141.19	118,112
August 15, 2025	142.39	142.07	142.07	143.07	141.96	150,800
August 14, 2025	142.57	142.42	142.42	143.5	141.91	218,430

Toromont Industries Ltd. (TIH.TO) TSX