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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	142.03	143.49	143.49	143.62	141.68	96,132
August 12, 2025	140.01	142.03	142.03	142.09	139.33	79,900
August 11, 2025	140.79	140.21	140.21	140.79	139.81	116,300
August 08, 2025	141.76	140.86	140.86	141.76	140.36	80,241
August 07, 2025	143.45	141.06	141.06	143.45	140.54	170,328
August 06, 2025	142.49	143.64	143.64	143.75	141.51	256,100
August 05, 2025	140.44	142.4	142.4	142.54	139.03	167,807
August 01, 2025	139	140.49	140.49	140.89	137.41	164,032
July 31, 2025	140.7	140.49	140.49	142.05	140.21	223,909
July 30, 2025	133.5	139	139	139.01	132.17	351,241
July 29, 2025	131.94	132.74	132.74	133.32	131.94	106,100
July 28, 2025	133.74	132.49	132.49	133.74	131.28	110,100
July 25, 2025	133	133.36	133.36	133.67	132.28	77,000
July 24, 2025	132.5	132.45	132.45	133.11	131.94	113,009
July 23, 2025	131.51	132.35	132.35	132.83	131.24	127,500
July 22, 2025	128.18	131.44	131.44	131.76	128.04	147,300
July 21, 2025	128.79	127.45	127.45	129.09	127.4	70,300
July 18, 2025	129.74	128.74	128.74	129.92	128.53	147,506
July 17, 2025	130.24	130.4	130.4	131.56	130.11	134,200
July 16, 2025	129.69	129.65	129.65	130.25	127.46	167,600
July 15, 2025	128.62	129.06	129.06	130.27	127.96	173,000
July 14, 2025	127.46	128.83	128.83	129.3	127.46	95,600
July 11, 2025	127.16	127.1	127.1	127.18	126.21	77,615
July 10, 2025	126.13	128	128	128.36	125.51	111,400
July 09, 2025	125.63	126.26	126.26	126.76	125	123,643
July 08, 2025	124.56	125.26	125.26	125.7	124.56	145,100
July 07, 2025	124.7	124.71	124.71	125.17	123.23	77,817
July 04, 2025	124.48	124.64	124.64	125.28	124.37	32,377
July 03, 2025	124.51	124.37	124.37	125.47	124.31	73,846

Toromont Industries Ltd. (TIH.TO) TSX