The Toro Company - TTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.31	69.99	69.99	70.55	67.64	814,838
November 20, 2025	69.57	67.99	67.99	70.05	67.85	694,532
November 19, 2025	69.37	68.69	68.69	69.86	68.13	566,711
November 18, 2025	69.29	69.38	69.38	70.15	68.81	665,800
November 17, 2025	70.45	69.71	69.71	70.66	69.58	903,911
November 14, 2025	71.31	70.29	70.29	71.36	70.11	721,200
November 13, 2025	73.15	71.6	71.6	73.78	71.15	579,700
November 12, 2025	72.25	73	73	73.2	72.12	446,000
November 11, 2025	72.3	72.32	72.32	72.98	71.91	532,000
November 10, 2025	73.09	72.21	72.21	73.09	71.34	696,200
November 07, 2025	72.83	72.75	72.75	73.68	71.74	801,913
November 06, 2025	74.37	73.6	73.6	74.98	73.56	669,328
November 05, 2025	73.48	74	74	74.91	73.27	524,200
November 04, 2025	74.01	73.4	73.4	74.35	72.99	666,200
November 03, 2025	74.16	74.21	74.21	74.38	73.07	823,336
October 31, 2025	74.74	74.73	74.73	75.17	74.1	801,526
October 30, 2025	74.79	75.08	75.08	76.29	74.65	723,300
October 29, 2025	74.33	75.18	75.18	76.26	74.04	806,200
October 28, 2025	74.58	74.77	74.77	75.64	74.28	488,900
October 27, 2025	75	74.53	74.53	75.57	74.27	380,423
October 24, 2025	75.24	74.58	74.58	75.48	74.55	459,347
October 23, 2025	74.1	74.74	74.74	74.98	73.45	463,600
October 22, 2025	75.63	73.98	73.98	76.09	73.96	617,738
October 21, 2025	74.47	75.66	75.66	76.32	74.13	390,231
October 20, 2025	74.42	74.62	74.62	75.04	74.3	486,206
October 17, 2025	74.11	74.14	74.15	74.53	73.68	440,294

The Toro Company (TTC) NYSE