The Toro CompanyTTCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $91.50 | $93.84 | $90.69 | $93.24 | 655,936 |
| 1/30/2026 | $90.53 | $91.56 | $89.96 | $91.50 | 1.88M |
| 1/29/2026 | $90.42 | $91.73 | $89.68 | $91.73 | 1.10M |
| 1/28/2026 | $90.10 | $91.05 | $88.96 | $90.01 | 932,217 |
| 1/27/2026 | $89.29 | $90.12 | $89.06 | $89.96 | 763,500 |
| 1/26/2026 | $89.91 | $90.23 | $89.03 | $89.26 | 689,223 |
| 1/23/2026 | $90.56 | $90.56 | $89.56 | $89.79 | 674,500 |
| 1/22/2026 | $89.63 | $90.49 | $89.26 | $90.49 | 606,900 |
| 1/21/2026 | $88.80 | $90.04 | $88.43 | $89.50 | 767,831 |
| 1/20/2026 | $88.63 | $89.15 | $87.69 | $87.93 | 870,900 |
| 1/16/2026 | $89.36 | $90.19 | $88.92 | $89.57 | 857,616 |
| 1/15/2026 | $88.89 | $89.67 | $88.47 | $89.57 | 750,710 |
| 1/14/2026 | $88.64 | $89.41 | $87.99 | $88.45 | 958,919 |
| 1/13/2026 | $89.31 | $89.65 | $87.54 | $88.33 | 1.40M |
| 1/12/2026 | $88.68 | $89.68 | $88.21 | $89.18 | 1.24M |
| 1/9/2026 | $88.09 | $89.14 | $87.73 | $89.06 | 1.17M |
| 1/8/2026 | $83.46 | $88.31 | $83.46 | $87.87 | 1.55M |
| 1/7/2026 | $83.79 | $84.39 | $83.04 | $83.66 | 952,725 |
| 1/6/2026 | $81.15 | $83.76 | $80.90 | $83.52 | 825,636 |
| 1/5/2026 | $79.68 | $82.60 | $79.68 | $81.67 | 1.13M |
| 1/2/2026 | $78.69 | $80.61 | $78.19 | $80.17 | 827,711 |
| 12/31/2025 | $79.19 | $79.70 | $78.67 | $78.72 | 826,700 |
| 12/30/2025 | $78.86 | $79.66 | $78.69 | $79.51 | 864,344 |
| 12/29/2025 | $79.35 | $80.22 | $78.65 | $79.13 | 1.11M |
| 12/26/2025 | $78.78 | $79.48 | $78.68 | $79.42 | 632,201 |
| 12/24/2025 | $78.62 | $79.43 | $78.36 | $78.88 | 436,500 |
| 12/23/2025 | $78.41 | $79.15 | $78.12 | $78.57 | 955,224 |
| 12/22/2025 | $77.56 | $78.94 | $77.55 | $78.47 | 1.98M |
| 12/19/2025 | $77.73 | $78.31 | $76.74 | $77.67 | 2.56M |
| 12/18/2025 | $80.00 | $80.94 | $77.86 | $78.19 | 2.43M |
| 12/17/2025 | $77.99 | $80.60 | $76.50 | $80.43 | 2.61M |
| 12/16/2025 | $72.93 | $73.86 | $72.46 | $72.65 | 1.89M |
| 12/15/2025 | $74.19 | $74.61 | $72.52 | $73.48 | 1.05M |
| 12/12/2025 | $74.46 | $74.72 | $73.73 | $73.99 | 874,800 |
| 12/11/2025 | $73.54 | $74.38 | $73.39 | $74.09 | 849,521 |
| 12/10/2025 | $71.32 | $73.79 | $71.15 | $73.33 | 1.17M |
| 12/9/2025 | $70.70 | $71.33 | $69.68 | $69.71 | 706,622 |
| 12/8/2025 | $71.14 | $71.85 | $70.27 | $70.70 | 924,110 |
| 12/5/2025 | $71.19 | $72.04 | $70.79 | $71.19 | 826,400 |
| 12/4/2025 | $71.27 | $71.86 | $70.70 | $71.32 | 833,111 |
| 12/3/2025 | $70.57 | $71.55 | $70.25 | $71.23 | 953,600 |
| 12/2/2025 | $70.79 | $70.86 | $69.83 | $70.23 | 902,130 |
| 12/1/2025 | $69.42 | $71.49 | $69.26 | $70.53 | 1.35M |
| 11/28/2025 | $70.27 | $70.70 | $69.74 | $69.74 | 425,319 |
| 11/26/2025 | $70.25 | $71.26 | $69.81 | $70.38 | 883,429 |
| 11/25/2025 | $70.30 | $71.79 | $70.30 | $71.37 | 701,007 |
| 11/24/2025 | $70.75 | $71.29 | $69.69 | $69.76 | 890,300 |
| 11/21/2025 | $68.31 | $70.55 | $67.64 | $69.99 | 814,838 |
| 11/20/2025 | $69.57 | $70.05 | $67.85 | $67.99 | 694,532 |
| 11/19/2025 | $69.37 | $69.86 | $68.13 | $68.69 | 566,711 |
| 11/18/2025 | $69.29 | $70.15 | $68.81 | $69.38 | 665,800 |
| 11/17/2025 | $70.45 | $70.66 | $69.58 | $69.71 | 903,911 |
| 11/14/2025 | $71.31 | $71.36 | $70.11 | $70.29 | 721,226 |
| 11/13/2025 | $73.15 | $73.78 | $71.15 | $71.60 | 579,700 |
| 11/12/2025 | $72.25 | $73.20 | $72.12 | $73.00 | 446,011 |
| 11/11/2025 | $72.30 | $72.98 | $71.91 | $72.32 | 532,000 |
| 11/10/2025 | $73.09 | $73.09 | $71.34 | $72.21 | 696,240 |
| 11/7/2025 | $72.83 | $73.68 | $71.74 | $72.75 | 801,913 |
| 11/6/2025 | $74.37 | $74.98 | $73.56 | $73.60 | 669,328 |
| 11/5/2025 | $73.48 | $74.91 | $73.27 | $74.00 | 524,200 |
| 11/4/2025 | $74.01 | $74.35 | $72.99 | $73.40 | 666,200 |