Skip to main content
Toromont Industries Ltd. (TSX:TIH)
Canada flag Canada · Delayed Price · Currency is CAD
200.41
+0.80 (0.40%)
Mar 9, 2026, 3:33 PM EST

Toromont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026196.49200.41195.00200.17-0.28%127,207
Mar 6, 2026201.50207.13196.92199.61199.61-2.28%496,983
Mar 5, 2026206.00206.33200.42204.27203.71-1.35%205,327
Mar 4, 2026210.60211.46206.49207.06206.49-1.55%332,993
Mar 3, 2026211.23212.24205.24210.32209.74-1.62%237,044
Mar 2, 2026211.01215.58210.11213.79213.200.99%345,864
Feb 27, 2026211.07213.55210.09211.70211.12-0.05%531,541
Feb 26, 2026205.35212.06204.26211.80211.223.42%441,953
Feb 25, 2026203.78206.57201.39204.79204.230.51%302,418
Feb 24, 2026202.02204.34199.92203.75203.190.69%377,718
Feb 23, 2026201.37202.36197.17202.35201.800.48%274,301
Feb 20, 2026203.74204.97201.23201.38200.83-1.54%309,345
Feb 19, 2026202.00205.21201.26204.54203.981.22%256,837
Feb 18, 2026206.22206.22198.90202.07201.52-2.15%391,527
Feb 17, 2026202.74207.86200.90206.52205.950.78%331,529
Feb 13, 2026197.23205.04195.00204.93204.373.85%301,880
Feb 12, 2026196.97199.77194.14197.33196.790.99%548,075
Feb 11, 2026185.04195.39182.63195.39194.856.62%400,733
Feb 10, 2026183.83184.18182.30183.25182.750.12%216,221
Feb 9, 2026185.01185.02181.73183.03182.53-0.91%197,322
Feb 6, 2026182.02185.17181.26184.71184.201.94%164,107
Feb 5, 2026180.63181.74177.66181.19180.691.09%272,287
Feb 4, 2026179.13180.80177.00179.23178.740.74%263,373
Feb 3, 2026175.02177.92174.40177.92177.431.70%284,174
Feb 2, 2026178.66178.66172.56174.94174.460.86%425,010
Jan 30, 2026174.69176.00171.89173.45172.97-1.53%430,184
Jan 29, 2026182.46182.89174.95176.14175.66-3.46%269,820
Jan 28, 2026181.97182.46178.78182.46181.960.19%233,268
Jan 27, 2026179.49182.34176.39182.11181.611.37%129,721
Jan 26, 2026180.19180.52177.36179.65179.160.20%155,024
Jan 23, 2026180.89181.34178.47179.29178.80-1.29%177,633
Jan 22, 2026180.11183.12180.11181.63181.130.94%157,459
Jan 21, 2026176.57180.23175.29179.94179.452.12%207,853
Jan 20, 2026177.22178.48174.90176.21175.73-1.37%265,434
Jan 19, 2026177.66178.68176.39178.65178.160.26%50,302
Jan 16, 2026174.69180.33173.89178.19177.702.37%209,964
Jan 15, 2026171.59174.24171.35174.06173.581.80%128,882
Jan 14, 2026170.69172.53170.63170.98170.51-0.27%99,584
Jan 13, 2026171.38171.97169.59171.44170.970.09%147,739
Jan 12, 2026170.47172.23169.16171.29170.82-0.06%161,712
Jan 9, 2026170.10171.53170.07171.40170.931.33%61,277
Jan 8, 2026165.49169.67165.35169.15168.691.48%174,420
Jan 7, 2026168.00168.71166.18166.69166.23-0.35%235,708
Jan 6, 2026167.45168.81166.89167.27166.810.01%172,542
Jan 5, 2026168.11171.14167.18167.26166.80-0.33%160,459
Jan 2, 2026166.49168.48165.93167.81167.351.06%91,379
Dec 31, 2025165.72166.51165.43166.05165.590.20%73,467
Dec 30, 2025168.00168.05165.70165.72165.27-1.46%79,621
Dec 29, 2025165.79168.35165.79168.18167.720.92%139,675
Dec 24, 2025166.05167.42164.09166.65166.190.31%65,237
Dec 23, 2025164.92166.67164.41166.13165.670.38%136,572
Dec 22, 2025161.92165.94161.53165.50165.052.40%179,676
Dec 19, 2025159.78162.60159.24161.62161.180.73%291,427
Dec 18, 2025159.48160.75157.35160.45160.011.25%262,669
Dec 17, 2025168.15168.17158.29158.47158.04-5.64%245,005
Dec 16, 2025164.10168.46164.10167.94167.482.14%204,857
Dec 15, 2025165.43167.05164.30164.42163.97-0.61%129,373
Dec 12, 2025166.55167.38164.41165.43164.98-0.88%125,216
Dec 11, 2025165.62167.05164.34166.90166.440.57%166,872
Dec 10, 2025163.71167.29163.71165.96165.511.46%194,181
Dec 9, 2025163.42164.13163.01163.57163.12-0.15%137,667
Dec 8, 2025163.06163.81161.33163.81163.360.46%226,190
Dec 5, 2025163.14163.65161.49163.06162.61-0.25%148,803
Dec 4, 2025162.17163.80160.46163.47162.501.25%237,654
Dec 3, 2025160.80161.83159.71161.45160.500.45%141,810
Dec 2, 2025162.59162.71160.64160.73159.78-1.04%114,852
Dec 1, 2025163.41163.56161.86162.42161.46-0.61%146,178
Nov 28, 2025165.23165.89162.93163.41162.44-0.69%88,627
Nov 27, 2025167.34167.61164.52164.55163.58-1.46%62,838
Nov 26, 2025165.23167.08164.51166.99166.001.27%86,190
Nov 25, 2025163.27165.57163.11164.90163.921.00%112,125
Nov 24, 2025159.89163.28159.23163.26162.292.69%441,108
Nov 21, 2025159.93160.20156.82158.98158.04-0.20%136,521
Nov 20, 2025160.91162.89158.58159.30158.36-0.58%92,567
Nov 19, 2025157.99160.24157.48160.23159.281.52%133,498
Nov 18, 2025155.85157.87155.85157.83156.900.49%161,075
Nov 17, 2025159.34160.05156.50157.06156.13-1.57%162,789
Nov 14, 2025160.20160.90157.94159.56158.62-1.46%488,953
Nov 13, 2025164.71165.00161.39161.93160.97-1.78%217,195
Nov 12, 2025163.98164.98162.73164.86163.890.44%187,919
Nov 11, 2025162.74164.81162.62164.14163.171.13%98,438
Nov 10, 2025161.57162.67160.64162.31161.350.83%154,054
Nov 7, 2025161.36162.06160.56160.98160.03-0.37%223,310
Nov 6, 2025165.00165.90160.80161.57160.61-2.07%233,279
Nov 5, 2025163.11165.88162.60164.99164.011.48%226,183
Nov 4, 2025160.00163.56153.95162.59161.63-2.00%220,095
Nov 3, 2025168.11168.35163.01165.91164.93-1.54%302,376
Oct 31, 2025160.01168.56160.01168.51167.517.02%331,803
Oct 30, 2025158.54159.65157.13157.45156.52-0.83%172,166
Oct 29, 2025154.67159.20153.50158.77157.831.13%242,886
Oct 28, 2025159.67161.54156.39157.00156.07-2.05%260,625
Oct 27, 2025162.70163.00160.02160.29159.34-1.43%99,891
Oct 24, 2025161.99163.12161.83162.61161.650.71%88,101
Oct 23, 2025159.60161.75159.45161.46160.510.89%98,753
Oct 22, 2025161.25161.25158.97160.04159.09-0.40%104,073
Oct 21, 2025158.23161.09158.05160.68159.731.23%108,009
Oct 20, 2025157.66159.43157.53158.72157.781.11%119,828
Oct 17, 2025158.57159.89156.07156.97156.04-1.62%163,752
Oct 16, 2025159.71160.39158.48159.55158.61-0.04%94,311
Oct 15, 2025159.08161.74159.08159.62158.680.39%201,159