The Toro Company - TTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	74.73	74.18	74.18	74.84	73.23	451,631
October 15, 2025	74.76	74.33	74.33	75.22	73.97	562,800
October 14, 2025	72.34	74.65	74.65	75.26	72	616,027
October 13, 2025	73.4	72.94	72.94	73.4	72.52	522,400
October 10, 2025	74.26	72.7	72.7	74.93	72.52	635,746
October 09, 2025	77.02	74.24	74.24	77.38	73.81	731,345
October 08, 2025	77.34	76.97	76.97	78.37	76.64	954,787
October 07, 2025	76.48	77.08	77.08	77.62	76.39	839,000
October 06, 2025	77	76.6	76.22	77.07	75.8	839,948
October 03, 2025	76.55	76.86	76.48	77.55	76.27	737,100
October 02, 2025	75.9	76.48	76.1	76.99	75.48	432,321
October 01, 2025	75.95	75.96	75.58	76.88	75.31	566,716
September 30, 2025	76.09	76.2	75.82	76.6	75.65	498,209
September 29, 2025	77.08	76.12	75.74	77.08	75.51	481,600
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

The Toro Company (TTC) NYSE