The Toro Company - TTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	73.95	74.6	74.6	74.85	73.18	746,552
July 01, 2025	70.15	73.72	73.72	74.86	70	1.22M
June 30, 2025	70.55	70.68	70.68	70.72	69.83	747,007
June 27, 2025	71.05	70.35	70.35	71.52	70.05	1.05M
June 26, 2025	70.7	70.96	70.96	71.46	70.44	615,200
June 25, 2025	70.83	70.41	70.41	70.83	69.62	748,400
June 24, 2025	70.86	70.66	70.66	71.15	69.94	773,900
June 23, 2025	69.04	70.32	70.32	70.56	68.48	1.05M
June 20, 2025	69.87	69.47	69.47	70.53	69.05	2.61M
June 18, 2025	69.5	69.3	69.3	70.33	68.89	1.32M
June 17, 2025	68	69	69	69.03	67.54	1.75M
June 16, 2025	68.34	68.95	68.57	68.97	67.45	1.01M
June 13, 2025	68.46	67.35	67.35	69.12	67.04	1.01M
June 12, 2025	70.11	69.75	69.75	70.2	69.43	709,500
June 11, 2025	72.06	70.69	70.69	72.06	70.38	889,926

The Toro Company (TTC) NYSE