The Toro Company (TTC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

84.51

+0.23

(+0.27%)

At close: 04:00PM EDT

84.51

-0.01

(-0.01%)

After hours:

04:02PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	84.66	84.94	84.04	84.51	84.51	377,000
17 Apr 2024	86.30	86.49	83.94	84.28	84.28	828,500
16 Apr 2024	85.47	86.33	85.01	85.79	85.79	779,100
15 Apr 2024	86.38	87.11	85.24	85.59	85.59	809,500
12 Apr 2024	86.43	86.80	85.16	85.77	85.77	778,300
11 Apr 2024	85.81	87.34	85.50	87.05	87.05	917,800
10 Apr 2024	86.38	86.94	85.86	85.86	85.86	673,300
09 Apr 2024	86.95	88.34	86.44	88.16	88.16	540,000
08 Apr 2024	86.88	87.56	86.41	87.01	87.01	290,300
05 Apr 2024	87.37	87.79	86.58	86.81	86.81	360,600
04 Apr 2024	87.72	88.42	86.66	87.22	87.22	444,200
03 Apr 2024	86.34	87.49	86.34	87.02	87.02	530,700
02 Apr 2024	88.41	88.88	85.95	86.83	86.83	717,200
01 Apr 2024	91.18	91.18	88.75	88.77	88.77	441,300
28 Mar 2024	90.15	91.98	89.47	91.63	91.63	630,700
28 Mar 2024	0.36 Dividend
27 Mar 2024	89.62	90.49	89.62	90.10	89.74	606,100
26 Mar 2024	90.96	91.48	89.04	89.19	88.83	686,700
25 Mar 2024	90.51	91.04	90.00	90.85	90.49	366,100
22 Mar 2024	91.44	91.51	90.17	90.44	90.08	461,000
21 Mar 2024	89.66	91.09	89.03	91.02	90.66	476,400
20 Mar 2024	89.85	90.27	88.41	89.34	88.98	668,800
19 Mar 2024	88.57	90.11	87.66	89.86	89.50	488,900
18 Mar 2024	89.66	90.58	88.90	88.93	88.57	588,800
15 Mar 2024	88.14	90.30	88.14	89.71	89.35	1,637,000
14 Mar 2024	89.68	90.01	87.78	88.40	88.05	664,300
13 Mar 2024	88.60	90.24	88.08	89.62	89.26	622,400
12 Mar 2024	88.75	88.84	87.72	88.20	87.85	715,800
11 Mar 2024	89.31	89.51	87.73	88.69	88.34	852,800
08 Mar 2024	88.85	89.55	87.24	89.23	88.87	930,500
07 Mar 2024	90.59	94.82	86.82	88.54	88.19	1,657,700
06 Mar 2024	93.03	94.03	92.39	93.73	93.36	843,400
05 Mar 2024	93.95	94.84	92.64	92.78	92.41	685,400
04 Mar 2024	92.72	94.88	92.51	94.45	94.07	964,900
01 Mar 2024	92.04	92.35	90.39	92.05	91.68	505,700
29 Feb 2024	93.93	94.56	92.27	92.31	91.94	1,021,100
28 Feb 2024	91.47	93.66	91.07	93.51	93.14	754,900
27 Feb 2024	93.04	93.16	91.51	91.96	91.59	439,800
26 Feb 2024	92.86	93.86	92.32	92.70	92.33	633,500
23 Feb 2024	93.36	94.06	92.61	93.21	92.84	873,800
22 Feb 2024	93.34	93.65	92.39	93.08	92.71	479,800
21 Feb 2024	93.48	93.90	92.79	93.09	92.72	404,300
20 Feb 2024	93.14	94.08	92.14	93.75	93.38	622,100
16 Feb 2024	95.91	96.30	93.71	93.76	93.39	953,600
15 Feb 2024	95.28	96.90	95.11	96.89	96.50	482,700
14 Feb 2024	96.52	96.52	94.64	95.26	94.88	490,300
13 Feb 2024	94.95	96.20	94.06	95.53	95.15	553,300
12 Feb 2024	96.91	98.12	96.53	97.27	96.88	461,000
09 Feb 2024	96.92	97.50	96.20	96.92	96.53	558,900
08 Feb 2024	94.41	96.93	94.07	96.91	96.52	615,500
07 Feb 2024	92.70	94.33	91.69	94.20	93.82	562,000
06 Feb 2024	92.65	92.81	91.31	92.06	91.69	588,100
05 Feb 2024	93.16	93.35	91.13	92.85	92.48	489,700
02 Feb 2024	92.85	94.33	91.65	93.94	93.56	404,300
01 Feb 2024	93.07	93.72	91.03	93.71	93.34	449,400
31 Jan 2024	94.00	94.12	91.83	92.48	92.11	3,738,900
30 Jan 2024	93.25	94.99	93.19	93.95	93.57	591,200
29 Jan 2024	93.78	94.26	93.22	93.93	93.55	673,300
26 Jan 2024	94.38	94.82	93.76	93.96	93.58	601,700
25 Jan 2024	94.74	96.16	93.66	93.77	93.40	1,041,400
24 Jan 2024	94.29	94.85	93.25	93.54	93.17	1,547,400
23 Jan 2024	95.00	95.11	93.11	93.72	93.35	967,000
22 Jan 2024	93.20	94.80	92.86	94.53	94.15	831,200
19 Jan 2024	92.41	92.87	91.53	92.81	92.44	691,800
18 Jan 2024	91.18	92.57	91.03	92.28	91.91	741,700
17 Jan 2024	88.98	90.65	88.96	90.57	90.21	703,700
16 Jan 2024	89.02	90.10	88.82	90.05	89.69	445,700
12 Jan 2024	89.98	90.62	89.25	89.55	89.19	456,400
11 Jan 2024	91.25	91.45	89.37	89.43	89.07	529,800
10 Jan 2024	90.91	91.14	90.25	90.88	90.52	436,600
09 Jan 2024	90.93	91.63	90.50	91.23	90.87	470,300
08 Jan 2024	91.01	91.52	90.36	91.48	91.11	536,600
05 Jan 2024	90.65	92.32	90.48	91.36	90.99	617,800
04 Jan 2024	90.46	91.53	90.34	91.35	90.99	611,200
03 Jan 2024	92.69	92.69	90.67	90.69	90.33	1,055,600
02 Jan 2024	94.94	96.39	93.74	94.26	93.88	827,300
29 Dec 2023	96.85	96.90	95.52	95.99	95.61	565,800
28 Dec 2023	98.25	98.25	96.10	96.85	96.46	1,676,900
27 Dec 2023	99.81	99.81	97.50	98.07	97.68	723,500
26 Dec 2023	98.18	100.00	97.99	99.60	99.20	556,800
26 Dec 2023	0.36 Dividend
22 Dec 2023	99.82	99.93	97.92	98.78	98.03	676,800
21 Dec 2023	97.99	99.75	96.16	99.56	98.80	1,444,600
20 Dec 2023	100.48	102.00	95.25	97.21	96.47	1,895,200
19 Dec 2023	88.23	89.55	88.05	89.23	88.55	1,538,200
18 Dec 2023	87.35	87.87	86.56	87.44	86.77	1,370,400
15 Dec 2023	88.18	89.25	87.39	87.40	86.73	1,881,100
14 Dec 2023	86.62	89.66	86.62	88.24	87.57	1,264,800
13 Dec 2023	83.75	85.56	82.46	85.55	84.90	1,270,300
12 Dec 2023	83.87	84.05	82.71	83.40	82.76	900,800
11 Dec 2023	84.23	84.76	83.84	84.01	83.37	628,800
08 Dec 2023	84.13	85.05	84.01	84.23	83.59	404,400
07 Dec 2023	84.41	84.71	83.75	83.99	83.35	477,900
06 Dec 2023	82.66	85.31	82.44	84.40	83.76	887,700
05 Dec 2023	85.12	85.12	81.35	82.01	81.38	857,600
04 Dec 2023	85.65	86.35	84.95	86.34	85.68	624,800
01 Dec 2023	83.15	85.77	82.67	85.72	85.07	854,200
30 Nov 2023	82.88	83.57	82.38	83.00	82.37	863,200
29 Nov 2023	82.94	83.29	82.23	82.51	81.88	638,000
28 Nov 2023	83.24	83.48	81.95	82.28	81.65	560,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6417-0.0009(-0.14%)

OIL83.70+0.97(+1.17%)

GOLD2,403.40+5.40(+0.23%)

Bitcoin AUD100,530.19+5,157.48(+5.41%)

The Toro Company (TTC)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6417
-0.0009(-0.14%)

OIL
83.70
+0.97(+1.17%)

GOLD
2,403.40
+5.40(+0.23%)

Bitcoin AUD
100,530.19
+5,157.48(+5.41%)