The Toro Company (TTC)
NYSE: TTC · Real-Time Price · USD
71.19
-0.13 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Toro Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.19 | 72.04 | 70.79 | 71.19 | 71.19 | -0.18% | 826,389 |
| Dec 4, 2025 | 71.27 | 71.86 | 70.70 | 71.32 | 71.32 | 0.13% | 833,103 |
| Dec 3, 2025 | 70.57 | 71.55 | 70.25 | 71.23 | 71.23 | 1.42% | 904,052 |
| Dec 2, 2025 | 70.79 | 70.86 | 69.83 | 70.23 | 70.23 | -0.43% | 873,460 |
| Dec 1, 2025 | 69.42 | 71.49 | 69.26 | 70.53 | 70.53 | 1.13% | 1,351,925 |
| Nov 28, 2025 | 70.27 | 70.70 | 69.74 | 69.74 | 69.74 | -0.91% | 425,319 |
| Nov 26, 2025 | 70.25 | 71.26 | 69.81 | 70.38 | 70.38 | -1.39% | 883,429 |
| Nov 25, 2025 | 70.30 | 71.79 | 70.30 | 71.37 | 71.37 | 2.31% | 701,007 |
| Nov 24, 2025 | 70.75 | 71.29 | 69.69 | 69.76 | 69.76 | -0.33% | 890,292 |
| Nov 21, 2025 | 68.31 | 70.55 | 67.64 | 69.99 | 69.99 | 2.94% | 814,838 |
| Nov 20, 2025 | 69.57 | 70.05 | 67.85 | 67.99 | 67.99 | -1.02% | 694,532 |
| Nov 19, 2025 | 69.37 | 69.86 | 68.13 | 68.69 | 68.69 | -0.99% | 566,711 |
| Nov 18, 2025 | 69.29 | 70.15 | 68.81 | 69.38 | 69.38 | -0.47% | 665,791 |
| Nov 17, 2025 | 70.45 | 70.66 | 69.59 | 69.71 | 69.71 | -0.83% | 903,911 |
| Nov 14, 2025 | 71.31 | 71.36 | 70.11 | 70.29 | 70.29 | -1.83% | 721,226 |
| Nov 13, 2025 | 73.15 | 73.78 | 71.15 | 71.60 | 71.60 | -1.92% | 579,667 |
| Nov 12, 2025 | 72.25 | 73.20 | 72.12 | 73.00 | 73.00 | 0.94% | 446,011 |
| Nov 11, 2025 | 72.30 | 72.98 | 71.91 | 72.32 | 72.32 | 0.15% | 531,955 |
| Nov 10, 2025 | 73.09 | 73.09 | 71.34 | 72.21 | 72.21 | -0.74% | 696,240 |
| Nov 7, 2025 | 72.83 | 73.68 | 71.74 | 72.75 | 72.75 | -1.15% | 801,913 |
| Nov 6, 2025 | 74.37 | 74.98 | 73.56 | 73.60 | 73.60 | -0.54% | 669,328 |
| Nov 5, 2025 | 73.48 | 74.91 | 73.27 | 74.00 | 74.00 | 0.82% | 524,167 |
| Nov 4, 2025 | 74.01 | 74.35 | 72.99 | 73.40 | 73.40 | -1.09% | 666,189 |
| Nov 3, 2025 | 74.16 | 74.38 | 73.07 | 74.21 | 74.21 | -0.70% | 823,336 |
| Oct 31, 2025 | 74.74 | 75.17 | 74.10 | 74.73 | 74.73 | -0.47% | 801,526 |
| Oct 30, 2025 | 74.79 | 76.29 | 74.65 | 75.08 | 75.08 | -0.13% | 723,285 |
| Oct 29, 2025 | 74.33 | 76.26 | 74.04 | 75.18 | 75.18 | 0.55% | 806,151 |
| Oct 28, 2025 | 74.58 | 75.64 | 74.28 | 74.77 | 74.77 | 0.32% | 488,900 |
| Oct 27, 2025 | 75.00 | 75.57 | 74.27 | 74.53 | 74.53 | -0.07% | 380,423 |
| Oct 24, 2025 | 75.24 | 75.48 | 74.55 | 74.58 | 74.58 | -0.21% | 459,347 |
| Oct 23, 2025 | 74.10 | 74.98 | 73.45 | 74.74 | 74.74 | 1.03% | 463,569 |
| Oct 22, 2025 | 75.63 | 76.09 | 73.96 | 73.98 | 73.98 | -2.22% | 617,738 |
| Oct 21, 2025 | 74.47 | 76.32 | 74.13 | 75.66 | 75.66 | 1.39% | 390,231 |
| Oct 20, 2025 | 74.42 | 75.04 | 74.30 | 74.62 | 74.62 | 0.65% | 486,206 |
| Oct 17, 2025 | 74.11 | 74.53 | 73.68 | 74.14 | 74.14 | -0.05% | 456,369 |
| Oct 16, 2025 | 74.73 | 74.84 | 73.23 | 74.18 | 74.18 | -0.20% | 451,631 |
| Oct 15, 2025 | 74.76 | 75.23 | 73.97 | 74.33 | 74.33 | -0.43% | 562,799 |
| Oct 14, 2025 | 72.34 | 75.26 | 72.00 | 74.65 | 74.65 | 2.34% | 616,027 |
| Oct 13, 2025 | 73.40 | 73.40 | 72.52 | 72.94 | 72.94 | 0.33% | 522,371 |
| Oct 10, 2025 | 74.26 | 74.93 | 72.52 | 72.70 | 72.70 | -2.07% | 635,746 |
| Oct 9, 2025 | 77.02 | 77.38 | 73.81 | 74.24 | 74.24 | -3.55% | 731,345 |
| Oct 8, 2025 | 77.34 | 78.37 | 76.64 | 76.97 | 76.97 | -0.14% | 954,787 |
| Oct 7, 2025 | 76.48 | 77.62 | 76.39 | 77.08 | 77.08 | 0.63% | 839,000 |
| Oct 6, 2025 | 77.00 | 77.07 | 75.80 | 76.60 | 76.22 | -0.34% | 839,948 |
| Oct 3, 2025 | 76.55 | 77.55 | 76.27 | 76.86 | 76.48 | 0.50% | 737,065 |
| Oct 2, 2025 | 75.90 | 76.99 | 75.49 | 76.48 | 76.10 | 0.68% | 432,321 |
| Oct 1, 2025 | 75.95 | 76.88 | 75.31 | 75.96 | 75.58 | -0.31% | 566,716 |
| Sep 30, 2025 | 76.09 | 76.60 | 75.65 | 76.20 | 75.82 | 0.11% | 498,209 |
| Sep 29, 2025 | 77.08 | 77.08 | 75.51 | 76.12 | 75.74 | -0.35% | 481,563 |
| Sep 26, 2025 | 76.12 | 76.63 | 75.53 | 76.39 | 76.01 | 0.94% | 454,925 |
| Sep 25, 2025 | 76.00 | 76.54 | 75.36 | 75.68 | 75.30 | -1.01% | 454,365 |
| Sep 24, 2025 | 76.95 | 77.51 | 76.23 | 76.45 | 76.07 | -0.86% | 513,554 |
| Sep 23, 2025 | 77.63 | 78.75 | 76.67 | 77.11 | 76.73 | -0.43% | 576,372 |
| Sep 22, 2025 | 77.94 | 78.80 | 77.11 | 77.44 | 77.06 | -1.02% | 648,005 |
| Sep 19, 2025 | 79.96 | 79.96 | 77.85 | 78.24 | 77.85 | -2.13% | 1,254,458 |
| Sep 18, 2025 | 79.39 | 80.58 | 79.00 | 79.94 | 79.54 | 1.02% | 543,693 |
| Sep 17, 2025 | 79.83 | 81.30 | 78.80 | 79.13 | 78.74 | -0.48% | 631,281 |
| Sep 16, 2025 | 79.65 | 79.98 | 78.62 | 79.51 | 79.12 | -0.10% | 1,281,657 |
| Sep 15, 2025 | 79.58 | 79.92 | 79.12 | 79.59 | 79.20 | 0.39% | 549,883 |
| Sep 12, 2025 | 79.80 | 79.81 | 78.80 | 79.28 | 78.89 | -0.80% | 717,520 |
| Sep 11, 2025 | 78.65 | 80.15 | 78.47 | 79.92 | 79.52 | 1.82% | 728,292 |
| Sep 10, 2025 | 78.45 | 79.24 | 78.16 | 78.49 | 78.10 | -0.36% | 709,025 |
| Sep 9, 2025 | 81.07 | 81.24 | 78.56 | 78.77 | 78.38 | -3.22% | 792,880 |
| Sep 8, 2025 | 81.69 | 81.75 | 80.40 | 81.39 | 80.99 | -0.31% | 733,217 |
| Sep 5, 2025 | 80.71 | 82.34 | 80.38 | 81.64 | 81.23 | 1.28% | 954,101 |
| Sep 4, 2025 | 77.85 | 81.97 | 77.73 | 80.61 | 80.21 | 0.10% | 2,383,806 |
| Sep 3, 2025 | 81.16 | 82.00 | 79.72 | 80.53 | 80.13 | -1.12% | 1,567,706 |
| Sep 2, 2025 | 80.08 | 81.52 | 79.89 | 81.44 | 81.04 | 0.47% | 1,045,113 |
| Aug 29, 2025 | 81.66 | 82.52 | 80.70 | 81.06 | 80.66 | -1.15% | 1,130,951 |
| Aug 28, 2025 | 83.02 | 83.43 | 81.38 | 82.00 | 81.59 | -0.65% | 926,131 |
| Aug 27, 2025 | 81.14 | 82.84 | 80.83 | 82.54 | 82.13 | 1.64% | 771,427 |
| Aug 26, 2025 | 82.23 | 82.70 | 80.80 | 81.21 | 80.81 | -1.48% | 602,747 |
| Aug 25, 2025 | 82.50 | 84.32 | 81.80 | 82.43 | 82.02 | 4.20% | 1,017,922 |
| Aug 22, 2025 | 76.71 | 79.44 | 76.35 | 79.11 | 78.72 | 4.13% | 468,925 |
| Aug 21, 2025 | 75.58 | 76.07 | 75.19 | 75.97 | 75.59 | -0.05% | 394,785 |
| Aug 20, 2025 | 77.99 | 78.12 | 75.49 | 76.01 | 75.63 | -2.58% | 766,659 |
| Aug 19, 2025 | 76.84 | 78.55 | 76.84 | 78.02 | 77.63 | 1.72% | 574,430 |
| Aug 18, 2025 | 77.03 | 77.15 | 76.09 | 76.70 | 76.32 | -0.21% | 641,237 |
| Aug 15, 2025 | 77.80 | 78.05 | 76.59 | 76.86 | 76.48 | -1.50% | 862,026 |
| Aug 14, 2025 | 76.25 | 78.25 | 75.44 | 78.03 | 77.64 | 0.94% | 1,465,416 |
| Aug 13, 2025 | 75.00 | 77.52 | 74.87 | 77.30 | 76.92 | 3.36% | 777,531 |
| Aug 12, 2025 | 73.68 | 74.86 | 73.35 | 74.79 | 74.42 | 1.73% | 989,680 |
| Aug 11, 2025 | 74.50 | 74.80 | 72.94 | 73.52 | 73.16 | -0.34% | 603,403 |
| Aug 8, 2025 | 73.63 | 74.37 | 73.16 | 73.77 | 73.40 | 0.45% | 558,467 |
| Aug 7, 2025 | 74.99 | 74.99 | 73.23 | 73.44 | 73.08 | -1.21% | 407,796 |
| Aug 6, 2025 | 74.41 | 74.51 | 73.72 | 74.34 | 73.97 | -0.30% | 655,908 |
| Aug 5, 2025 | 74.52 | 74.93 | 74.05 | 74.56 | 74.19 | 0.22% | 654,043 |
| Aug 4, 2025 | 73.07 | 74.52 | 72.94 | 74.40 | 74.03 | 1.96% | 433,095 |
| Aug 1, 2025 | 73.38 | 73.44 | 72.19 | 72.97 | 72.61 | -1.72% | 670,940 |
| Jul 31, 2025 | 73.55 | 74.84 | 72.63 | 74.25 | 73.88 | 1.02% | 751,123 |
| Jul 30, 2025 | 74.79 | 74.85 | 72.77 | 73.50 | 73.14 | -1.26% | 800,382 |
| Jul 29, 2025 | 74.65 | 74.88 | 74.10 | 74.44 | 74.07 | -0.08% | 423,806 |
| Jul 28, 2025 | 75.22 | 75.59 | 74.45 | 74.50 | 74.13 | -1.14% | 647,859 |
| Jul 25, 2025 | 74.89 | 75.40 | 74.13 | 75.36 | 74.99 | 0.91% | 351,599 |
| Jul 24, 2025 | 74.90 | 75.23 | 74.20 | 74.68 | 74.31 | -0.82% | 502,843 |
| Jul 23, 2025 | 75.50 | 76.07 | 74.98 | 75.30 | 74.93 | 0.43% | 573,969 |
| Jul 22, 2025 | 73.47 | 75.24 | 73.47 | 74.98 | 74.61 | 2.33% | 664,781 |
| Jul 21, 2025 | 74.20 | 74.36 | 73.13 | 73.27 | 72.91 | -0.62% | 548,041 |
| Jul 18, 2025 | 74.05 | 74.59 | 72.96 | 73.73 | 73.36 | -0.45% | 456,231 |
| Jul 17, 2025 | 73.01 | 74.38 | 72.94 | 74.06 | 73.69 | 1.48% | 452,686 |