The Toro Company - TTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.5	101.76	101.76	101.79	99.86	656,540
February 19, 2026	99	100.45	100.45	100.69	98.98	619,025
February 18, 2026	98.19	99.23	99.23	99.95	97.94	994,810
February 17, 2026	99.72	100.18	100.18	100.67	99.31	657,505
February 13, 2026	97.86	100.09	100.09	100.74	97.86	611,190
February 12, 2026	99.84	98.43	98.43	101.08	97.23	970,631
February 11, 2026	99.03	99.7	99.7	100.07	98.63	941,400
February 10, 2026	98.3	99.1	99.1	99.59	98.03	608,000
February 09, 2026	98.09	98.3	98.3	98.47	96.91	538,310
February 06, 2026	97.2	98.2	98.2	98.64	97.13	674,900
February 05, 2026	95.86	96.89	96.89	97.08	95.5	760,935
February 04, 2026	95	95.78	95.78	97.5	94.78	1.14M
February 03, 2026	93.33	94.64	94.64	95.37	93.33	730,600
February 02, 2026	91.5	93.23	93.23	93.84	90.69	840,639
January 30, 2026	90.53	91.5	91.5	91.56	89.96	1.88M
January 29, 2026	90.42	91.73	91.73	91.73	89.68	1.1M
January 28, 2026	90.1	90.01	90.01	91.05	88.96	932,217
January 27, 2026	89.29	89.96	89.96	90.12	89.06	763,500
January 26, 2026	89.91	89.26	89.26	90.23	89.03	689,223
January 23, 2026	90.56	89.79	89.79	90.56	89.56	674,477
January 22, 2026	89.63	90.49	90.49	90.49	89.26	606,900
January 21, 2026	88.8	89.5	89.5	90.04	88.43	767,831
January 20, 2026	88.63	87.93	87.93	89.15	87.69	870,900
January 16, 2026	89.36	89.57	89.57	90.19	88.92	857,616
January 15, 2026	88.89	89.57	89.57	89.67	88.47	750,710
January 14, 2026	88.64	88.45	88.45	89.41	87.99	958,919
January 13, 2026	89.31	88.33	88.33	89.59	87.54	1.17M
January 12, 2026	88.68	89.18	89.18	89.68	88.21	1.24M
January 09, 2026	88.09	89.06	89.06	89.14	87.73	911,241
January 08, 2026	83.46	87.87	87.87	88.31	83.46	1.55M
January 07, 2026	83.79	83.66	83.66	84.39	83.04	952,725
January 06, 2026	81.15	83.52	83.52	83.76	80.9	825,636
January 05, 2026	79.68	81.67	81.67	82.6	79.68	1.13M
January 02, 2026	78.69	80.17	80.17	80.61	78.19	827,711
December 31, 2025	79.19	78.72	78.72	79.7	78.67	826,700
December 30, 2025	78.86	79.51	79.51	79.66	78.69	864,344
December 29, 2025	79.35	79.13	79.13	80.22	78.65	1.11M
December 26, 2025	78.78	79.42	79.42	79.48	78.68	632,201
December 24, 2025	78.62	78.88	78.88	79.43	78.36	436,500
December 23, 2025	78.41	78.57	78.57	79.15	78.12	955,224
December 22, 2025	77.56	78.47	78.47	78.94	77.55	1.98M
December 19, 2025	77.73	77.67	77.28	78.31	76.74	2.56M
December 18, 2025	80	78.19	78.19	80.94	77.86	2.43M
December 17, 2025	77.99	80.43	80.43	80.6	76.5	2.61M
December 16, 2025	72.93	72.65	72.65	73.86	72.46	1.89M
December 15, 2025	74.19	73.48	73.48	74.61	72.52	1.05M
December 12, 2025	74.46	73.99	73.99	74.72	73.73	874,759
December 11, 2025	73.54	74.09	74.09	74.38	73.39	849,521
December 10, 2025	71.32	73.33	73.33	73.79	71.15	1.17M
December 09, 2025	70.7	69.71	69.71	71.33	69.68	706,622
December 08, 2025	71.14	70.7	70.7	71.85	70.27	924,110
December 05, 2025	71.19	71.19	71.19	72.04	70.79	826,400
December 04, 2025	71.27	71.32	71.32	71.86	70.77	767,236
December 03, 2025	70.57	71.23	71.23	71.55	70.25	904,100
December 02, 2025	70.79	70.23	70.23	70.86	69.83	902,130
December 01, 2025	69.42	70.53	70.53	71.49	69.26	1.35M
November 28, 2025	70.27	69.74	69.74	70.7	69.74	425,319
November 26, 2025	70.25	70.38	70.38	71.26	69.81	883,429
November 25, 2025	70.3	71.37	71.37	71.79	70.3	701,007
November 24, 2025	70.75	69.76	69.76	71.29	69.69	890,300

The Toro Company (TTC) NYSE