Toromont Industries Ltd. (TSX:TIH)
Canada
· Delayed Price · Currency is CAD 163.06
+0.11 (0.07%)
At close: Dec 5, 2025
Toromont Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.14 | 163.65 | 161.49 | 162.53 | - | -0.58% | 48,089 |
| Dec 4, 2025 | 162.17 | 163.80 | 160.46 | 163.47 | 162.95 | 1.25% | 237,654 |
| Dec 3, 2025 | 160.80 | 161.83 | 159.71 | 161.45 | 160.94 | 0.45% | 141,810 |
| Dec 2, 2025 | 162.59 | 162.71 | 160.64 | 160.73 | 160.22 | -1.04% | 114,852 |
| Dec 1, 2025 | 163.41 | 163.56 | 161.86 | 162.42 | 161.90 | -0.61% | 146,178 |
| Nov 28, 2025 | 165.23 | 165.89 | 162.93 | 163.41 | 162.89 | -0.69% | 88,627 |
| Nov 27, 2025 | 167.34 | 167.61 | 164.52 | 164.55 | 164.03 | -1.46% | 62,838 |
| Nov 26, 2025 | 165.23 | 167.08 | 164.51 | 166.99 | 166.46 | 1.27% | 86,190 |
| Nov 25, 2025 | 163.27 | 165.57 | 163.11 | 164.90 | 164.38 | 1.00% | 112,125 |
| Nov 24, 2025 | 159.89 | 163.28 | 159.23 | 163.26 | 162.74 | 2.69% | 441,108 |
| Nov 21, 2025 | 159.93 | 160.20 | 156.82 | 158.98 | 158.47 | -0.20% | 136,521 |
| Nov 20, 2025 | 160.91 | 162.89 | 158.58 | 159.30 | 158.79 | -0.58% | 92,567 |
| Nov 19, 2025 | 157.99 | 160.24 | 157.48 | 160.23 | 159.72 | 1.52% | 133,498 |
| Nov 18, 2025 | 155.85 | 157.87 | 155.85 | 157.83 | 157.33 | 0.49% | 161,075 |
| Nov 17, 2025 | 159.34 | 160.05 | 156.50 | 157.06 | 156.56 | -1.57% | 162,789 |
| Nov 14, 2025 | 160.20 | 160.90 | 157.94 | 159.56 | 159.05 | -1.46% | 488,953 |
| Nov 13, 2025 | 164.71 | 165.00 | 161.39 | 161.93 | 161.41 | -1.78% | 217,195 |
| Nov 12, 2025 | 163.98 | 164.98 | 162.73 | 164.86 | 164.34 | 0.44% | 187,919 |
| Nov 11, 2025 | 162.74 | 164.81 | 162.62 | 164.14 | 163.62 | 1.13% | 98,438 |
| Nov 10, 2025 | 161.57 | 162.67 | 160.64 | 162.31 | 161.79 | 0.83% | 154,054 |
| Nov 7, 2025 | 161.36 | 162.06 | 160.56 | 160.98 | 160.47 | -0.37% | 223,310 |
| Nov 6, 2025 | 165.00 | 165.90 | 160.80 | 161.57 | 161.06 | -2.07% | 233,279 |
| Nov 5, 2025 | 163.11 | 165.88 | 162.60 | 164.99 | 164.47 | 1.48% | 226,183 |
| Nov 4, 2025 | 160.00 | 163.56 | 153.95 | 162.59 | 162.07 | -2.00% | 220,095 |
| Nov 3, 2025 | 168.11 | 168.35 | 163.01 | 165.91 | 165.38 | -1.54% | 302,376 |
| Oct 31, 2025 | 160.01 | 168.56 | 160.01 | 168.51 | 167.97 | 7.02% | 331,803 |
| Oct 30, 2025 | 158.54 | 159.65 | 157.13 | 157.45 | 156.95 | -0.83% | 172,166 |
| Oct 29, 2025 | 154.67 | 159.20 | 153.50 | 158.77 | 158.26 | 1.13% | 242,886 |
| Oct 28, 2025 | 159.67 | 161.54 | 156.39 | 157.00 | 156.50 | -2.05% | 260,625 |
| Oct 27, 2025 | 162.70 | 163.00 | 160.02 | 160.29 | 159.78 | -1.43% | 99,891 |
| Oct 24, 2025 | 161.99 | 163.12 | 161.83 | 162.61 | 162.09 | 0.71% | 88,101 |
| Oct 23, 2025 | 159.60 | 161.75 | 159.45 | 161.46 | 160.95 | 0.89% | 98,753 |
| Oct 22, 2025 | 161.25 | 161.25 | 158.97 | 160.04 | 159.53 | -0.40% | 104,073 |
| Oct 21, 2025 | 158.23 | 161.09 | 158.05 | 160.68 | 160.17 | 1.23% | 108,009 |
| Oct 20, 2025 | 157.66 | 159.43 | 157.53 | 158.72 | 158.22 | 1.11% | 119,828 |
| Oct 17, 2025 | 158.57 | 159.89 | 156.07 | 156.97 | 156.47 | -1.62% | 163,752 |
| Oct 16, 2025 | 159.71 | 160.39 | 158.48 | 159.55 | 159.04 | -0.04% | 94,311 |
| Oct 15, 2025 | 159.08 | 161.74 | 159.08 | 159.62 | 159.11 | 0.39% | 201,159 |
| Oct 14, 2025 | 157.39 | 159.21 | 157.19 | 159.00 | 158.49 | 1.12% | 110,760 |
| Oct 10, 2025 | 157.52 | 158.00 | 156.50 | 157.24 | 156.74 | 0.38% | 82,738 |
| Oct 9, 2025 | 158.21 | 158.64 | 155.41 | 156.64 | 156.14 | -1.10% | 121,336 |
| Oct 8, 2025 | 156.94 | 158.43 | 155.53 | 158.38 | 157.88 | 0.92% | 161,964 |
| Oct 7, 2025 | 157.39 | 157.88 | 155.52 | 156.94 | 156.44 | -0.25% | 82,465 |
| Oct 6, 2025 | 156.11 | 157.48 | 154.48 | 157.34 | 156.84 | 1.04% | 124,299 |
| Oct 3, 2025 | 154.45 | 156.71 | 154.22 | 155.72 | 155.22 | 0.48% | 127,398 |
| Oct 2, 2025 | 153.97 | 156.05 | 153.97 | 154.97 | 154.48 | 0.42% | 145,977 |
| Oct 1, 2025 | 154.40 | 155.16 | 152.68 | 154.32 | 153.83 | -0.13% | 105,877 |
| Sep 30, 2025 | 154.59 | 155.60 | 154.25 | 154.52 | 154.03 | 0.12% | 241,897 |
| Sep 29, 2025 | 155.04 | 155.04 | 153.57 | 154.34 | 153.85 | -0.12% | 124,699 |
| Sep 26, 2025 | 155.21 | 156.19 | 153.40 | 154.52 | 154.03 | -0.39% | 208,396 |
| Sep 25, 2025 | 152.13 | 155.47 | 150.87 | 155.12 | 154.63 | 1.48% | 159,743 |
| Sep 24, 2025 | 149.96 | 153.10 | 149.96 | 152.86 | 152.37 | 2.14% | 170,569 |
| Sep 23, 2025 | 155.23 | 156.56 | 148.33 | 149.66 | 149.18 | -3.63% | 159,531 |
| Sep 22, 2025 | 152.43 | 156.04 | 151.93 | 155.30 | 154.81 | 1.74% | 193,406 |
| Sep 19, 2025 | 152.00 | 153.45 | 150.11 | 152.64 | 152.15 | 1.87% | 713,070 |
| Sep 18, 2025 | 150.11 | 150.30 | 149.39 | 149.84 | 149.36 | 0.09% | 105,099 |
| Sep 17, 2025 | 149.08 | 150.50 | 149.04 | 149.70 | 149.22 | 0.48% | 172,851 |
| Sep 16, 2025 | 147.82 | 149.43 | 146.80 | 148.98 | 148.51 | 0.76% | 122,065 |
| Sep 15, 2025 | 146.67 | 147.93 | 146.56 | 147.86 | 147.39 | 0.53% | 105,370 |
| Sep 12, 2025 | 147.49 | 147.59 | 145.79 | 147.08 | 146.61 | -0.50% | 110,038 |
| Sep 11, 2025 | 145.96 | 148.13 | 144.80 | 147.82 | 147.35 | 1.27% | 147,248 |
| Sep 10, 2025 | 145.08 | 146.49 | 144.90 | 145.96 | 145.50 | -0.08% | 200,919 |
| Sep 9, 2025 | 144.50 | 146.23 | 142.80 | 146.08 | 145.62 | 1.02% | 256,235 |
| Sep 8, 2025 | 144.22 | 144.78 | 142.71 | 144.61 | 144.15 | -0.18% | 167,403 |
| Sep 5, 2025 | 143.04 | 145.05 | 142.68 | 144.87 | 144.41 | 1.29% | 107,701 |
| Sep 4, 2025 | 143.32 | 144.45 | 142.62 | 143.03 | 142.06 | 0.20% | 106,375 |
| Sep 3, 2025 | 142.23 | 143.63 | 141.52 | 142.74 | 141.77 | 0.09% | 114,891 |
| Sep 2, 2025 | 142.36 | 143.23 | 141.39 | 142.61 | 141.64 | -0.68% | 232,944 |
| Aug 29, 2025 | 145.26 | 145.63 | 143.38 | 143.59 | 142.61 | -0.97% | 112,541 |
| Aug 28, 2025 | 144.44 | 145.16 | 143.20 | 145.00 | 144.01 | 0.42% | 105,778 |
| Aug 27, 2025 | 143.14 | 144.57 | 142.39 | 144.39 | 143.41 | 0.58% | 84,839 |
| Aug 26, 2025 | 143.44 | 144.34 | 142.97 | 143.56 | 142.58 | 0.14% | 305,481 |
| Aug 25, 2025 | 144.94 | 145.49 | 142.60 | 143.36 | 142.38 | -0.93% | 104,643 |
| Aug 22, 2025 | 143.64 | 145.25 | 143.44 | 144.71 | 143.73 | 1.20% | 106,013 |
| Aug 21, 2025 | 142.76 | 143.45 | 142.58 | 142.99 | 142.02 | 0.16% | 61,149 |
| Aug 20, 2025 | 142.86 | 142.93 | 142.31 | 142.76 | 141.79 | -0.22% | 67,728 |
| Aug 19, 2025 | 142.27 | 143.74 | 141.11 | 143.07 | 142.10 | 0.79% | 135,303 |
| Aug 18, 2025 | 142.09 | 142.49 | 141.19 | 141.95 | 140.98 | -0.08% | 118,112 |
| Aug 15, 2025 | 142.39 | 143.07 | 141.96 | 142.07 | 141.10 | -0.25% | 150,774 |
| Aug 14, 2025 | 142.57 | 143.50 | 141.91 | 142.42 | 141.45 | -0.75% | 218,430 |
| Aug 13, 2025 | 142.03 | 143.62 | 141.68 | 143.49 | 142.51 | 1.03% | 96,097 |
| Aug 12, 2025 | 140.01 | 142.09 | 139.33 | 142.03 | 141.06 | 1.30% | 79,850 |
| Aug 11, 2025 | 140.79 | 140.79 | 139.81 | 140.21 | 139.26 | -0.46% | 116,300 |
| Aug 8, 2025 | 141.76 | 141.76 | 140.36 | 140.86 | 139.90 | -0.14% | 80,241 |
| Aug 7, 2025 | 143.45 | 143.45 | 140.54 | 141.06 | 140.10 | -1.80% | 170,328 |
| Aug 6, 2025 | 142.49 | 143.75 | 141.51 | 143.64 | 142.66 | 0.87% | 256,085 |
| Aug 5, 2025 | 140.44 | 142.54 | 139.03 | 142.40 | 141.43 | 1.36% | 167,807 |
| Aug 1, 2025 | 139.00 | 140.89 | 137.41 | 140.49 | 139.53 | - | 164,032 |
| Jul 31, 2025 | 140.70 | 142.05 | 140.21 | 140.49 | 139.53 | 1.07% | 223,909 |
| Jul 30, 2025 | 133.50 | 139.01 | 132.17 | 139.00 | 138.05 | 4.72% | 351,241 |
| Jul 29, 2025 | 131.94 | 133.32 | 131.94 | 132.74 | 131.84 | 0.19% | 106,053 |
| Jul 28, 2025 | 133.74 | 133.74 | 131.28 | 132.49 | 131.59 | -0.65% | 110,067 |
| Jul 25, 2025 | 133.00 | 133.67 | 132.28 | 133.36 | 132.45 | 0.69% | 76,976 |
| Jul 24, 2025 | 132.50 | 133.11 | 131.94 | 132.45 | 131.55 | 0.08% | 113,009 |
| Jul 23, 2025 | 131.51 | 132.83 | 131.24 | 132.35 | 131.45 | 0.69% | 127,451 |
| Jul 22, 2025 | 128.18 | 131.76 | 128.04 | 131.44 | 130.55 | 3.13% | 147,284 |
| Jul 21, 2025 | 128.79 | 129.09 | 127.40 | 127.45 | 126.58 | -1.00% | 70,261 |
| Jul 18, 2025 | 129.74 | 129.92 | 128.53 | 128.74 | 127.86 | -1.27% | 147,506 |
| Jul 17, 2025 | 130.24 | 131.56 | 130.11 | 130.40 | 129.51 | 0.58% | 134,197 |
| Jul 16, 2025 | 129.69 | 130.25 | 127.46 | 129.65 | 128.77 | 0.46% | 167,595 |