The Toro Company - TTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	76.12	76.39	76.39	76.63	75.53	454,925
September 25, 2025	76	75.68	75.68	76.54	75.36	454,400
September 24, 2025	76.95	76.45	76.45	77.51	76.23	513,600
September 23, 2025	77.63	77.11	77.11	78.75	76.67	576,400
September 22, 2025	77.94	77.44	77.44	78.8	77.11	648,005
September 19, 2025	79.96	78.24	78.24	79.96	77.85	1.25M
September 18, 2025	79.39	79.94	79.94	80.58	79	543,700
September 17, 2025	79.83	79.13	79.13	81.3	78.8	631,300
September 16, 2025	79.65	79.51	79.51	79.98	78.62	1.28M
September 15, 2025	79.58	79.59	79.59	79.92	79.12	549,900
September 12, 2025	79.8	79.28	79.28	79.81	78.8	717,520
September 11, 2025	78.65	79.92	79.92	80.15	78.47	728,300
September 10, 2025	78.45	78.49	78.49	79.24	78.16	709,025
September 09, 2025	81.07	78.77	78.77	81.24	78.56	792,900
September 08, 2025	81.69	81.39	81.39	81.75	80.4	733,217
September 05, 2025	80.71	81.64	81.64	82.34	80.38	954,101
September 04, 2025	77.85	80.61	80.61	81.97	77.73	2.38M
September 03, 2025	81.16	80.53	80.53	82	79.72	1.57M
September 02, 2025	80.08	81.44	81.44	81.52	79.89	1.05M
August 29, 2025	81.66	81.06	81.06	82.52	80.7	1.13M
August 28, 2025	83.02	82	82	83.43	81.38	926,131
August 27, 2025	81.14	82.54	82.54	82.84	80.83	771,427
August 26, 2025	82.23	81.21	81.21	82.7	80.8	602,747
August 25, 2025	82.5	82.43	82.43	84.32	81.8	1.02M
August 22, 2025	76.71	79.11	79.11	79.44	76.35	468,925
August 21, 2025	75.58	75.97	75.97	76.07	75.19	394,800
August 20, 2025	77.99	76.01	76.01	78.12	75.49	766,700
August 19, 2025	76.84	78.02	78.02	78.55	76.84	574,430
August 18, 2025	77.03	76.7	76.7	77.15	76.09	641,237
August 15, 2025	77.8	76.86	76.86	78.05	76.59	862,026
August 14, 2025	76.25	78.03	78.03	78.25	75.44	1.47M
August 13, 2025	75	77.3	77.3	77.52	74.87	777,531
August 12, 2025	73.68	74.79	74.79	74.86	73.35	989,700
August 11, 2025	74.5	73.52	73.52	74.8	72.94	603,403
August 08, 2025	73.63	73.77	73.77	74.37	73.16	558,500
August 07, 2025	74.99	73.44	73.44	74.99	73.23	407,800
August 06, 2025	74.41	74.34	74.34	74.51	73.72	655,908
August 05, 2025	74.52	74.56	74.56	74.93	74.05	654,043
August 04, 2025	73.07	74.4	74.4	74.52	72.94	433,100
August 01, 2025	73.38	72.97	72.97	73.44	72.19	670,940
July 31, 2025	73.55	74.25	74.25	74.84	72.63	751,123
July 30, 2025	74.79	73.5	73.5	74.85	72.77	800,400
July 29, 2025	74.65	74.44	74.44	74.88	74.1	423,806
July 28, 2025	75.27	74.5	74.5	75.63	74.46	469,245
July 25, 2025	74.89	75.36	75.36	75.4	74.13	351,600
July 24, 2025	74.9	74.68	74.68	75.23	74.2	422,743
July 23, 2025	75.5	75.3	75.3	76.07	74.98	574,000
July 22, 2025	73.47	74.98	74.98	75.24	73.47	664,800
July 21, 2025	74.2	73.27	73.27	74.36	73.13	548,041
July 18, 2025	74.05	73.73	73.73	74.59	72.96	456,231
July 17, 2025	73.01	74.06	74.06	74.38	72.94	452,700
July 16, 2025	72.49	72.98	72.98	73.32	72.07	587,100
July 15, 2025	74.21	72.64	72.64	74.69	72.59	634,100
July 14, 2025	74.61	73.72	73.72	75.21	73.53	841,532
July 11, 2025	75.05	74.99	74.99	75.58	74.91	662,800
July 10, 2025	75.4	75.94	75.94	77.14	75.24	570,600
July 09, 2025	75.25	75.18	75.18	75.83	74.02	688,200
July 08, 2025	73.7	74.33	74.33	75.39	73.55	716,537
July 07, 2025	74	73.59	73.59	75.05	73.15	609,143
July 03, 2025	74.61	74.54	74.54	75.24	74.05	500,900

The Toro Company (TTC) NYSE